Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,280 +0.40(+0.92%)
May 27, 2021 43.54 43.75 43.35 43.67 2,397,857 +0.27(+0.61%)
May 26, 2021 43.28 43.54 43.15 43.41 1,612,284 +0.20(+0.47%)
May 25, 2021 43.86 43.97 43.08 43.20 2,085,871 -0.46(-1.05%)
May 24, 2021 43.91 43.98 43.52 43.66 2,171,285 -0.11(-0.25%)
May 21, 2021 43.99 44.05 43.28 43.77 2,461,712 -0.27(-0.60%)
May 20, 2021 43.41 44.21 43.28 44.04 2,950,367 +0.66(+1.52%)
May 19, 2021 43.49 43.74 43.06 43.38 2,721,706 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.62 43.86 1,979,934 +0.29(+0.67%)
May 17, 2021 43.02 43.67 42.98 43.57 1,498,229 +0.41(+0.96%)
May 14, 2021 43.27 43.42 43.10 43.16 1,928,642 +0.43(+1.01%)
May 13, 2021 42.33 42.99 42.24 42.73 2,577,471 +0.58(+1.37%)
May 12, 2021 42.59 43.06 42.11 42.15 2,856,210 -0.95(-2.21%)
May 11, 2021 43.00 43.38 42.95 43.10 2,599,694 -0.41(-0.95%)
May 10, 2021 43.17 43.79 43.17 43.52 1,807,172 +0.41(+0.96%)
May 07, 2021 42.91 43.42 42.79 43.10 2,651,498 +0.50(+1.18%)
May 06, 2021 41.98 42.64 41.91 42.60 2,935,226 +0.71(+1.68%)
May 05, 2021 42.18 42.43 41.78 41.89 1,667,683 -0.09(-0.22%)
May 04, 2021 41.86 42.14 41.62 41.99 2,236,959 -0.29(-0.69%)
May 03, 2021 41.78 42.32 41.66 42.28 1,933,192 +0.63(+1.52%)
Apr 30, 2021 42.36 42.89 41.49 41.65 3,106,227 -1.13(-2.63%)
Apr 29, 2021 42.46 42.84 42.32 42.77 1,913,177 +0.20(+0.47%)
Apr 28, 2021 42.60 42.80 42.33 42.57 2,610,902 +0.09(+0.22%)
Apr 27, 2021 42.78 43.19 42.42 42.48 3,588,487 -0.56(-1.30%)
Apr 26, 2021 43.31 43.34 42.89 43.04 1,741,040 -0.27(-0.63%)
Apr 23, 2021 43.32 43.42 42.87 43.31 1,677,714 +0.30(+0.70%)
Apr 22, 2021 42.90 43.13 42.67 43.01 2,086,734 +0.07(+0.17%)
Apr 21, 2021 42.38 43.02 42.38 42.94 1,471,931 +0.58(+1.36%)
Apr 20, 2021 42.21 42.48 41.98 42.36 2,476,080 -0.04(-0.09%)
Apr 19, 2021 42.84 43.04 42.34 42.40 1,712,027 -0.28(-0.67%)
Apr 16, 2021 42.61 43.00 42.30 42.68 1,447,506 +0.16(+0.39%)
Apr 15, 2021 42.49 42.68 42.19 42.52 2,261,762 +0.38(+0.91%)
Apr 14, 2021 41.65 42.25 41.52 42.13 3,558,633 +0.66(+1.59%)
Apr 13, 2021 41.13 41.57 40.82 41.47 1,576,467 +0.28(+0.69%)
Apr 12, 2021 41.34 41.70 41.06 41.19 1,814,054 -0.16(-0.38%)
Apr 09, 2021 41.57 41.87 41.30 41.34 1,475,559 -0.63(-1.51%)
Apr 08, 2021 41.80 42.23 41.61 41.98 2,259,227 +0.55(+1.33%)
Apr 07, 2021 41.57 41.60 41.09 41.43 2,425,203 -0.13(-0.31%)
Apr 06, 2021 41.48 41.61 41.27 41.56 3,300,083 +0.12(+0.29%)
Apr 05, 2021 41.07 41.56 40.73 41.44 1,570,710 +0.60(+1.48%)
Apr 01, 2021 40.82 41.13 40.53 40.83 2,260,821 +0.68(+1.69%)
Mar 31, 2021 40.73 40.87 40.09 40.15 2,952,985 -0.39(-0.97%)
Mar 30, 2021 40.46 40.64 39.96 40.55 1,512,670 +0.06(+0.16%)
Mar 29, 2021 39.96 40.51 39.77 40.48 2,160,265 +0.15(+0.36%)
Mar 26, 2021 40.21 40.36 39.55 40.34 1,907,704 +0.60(+1.50%)
Mar 25, 2021 39.06 39.81 38.95 39.74 2,373,622 +0.70(+1.78%)
Mar 24, 2021 39.44 39.61 39.03 39.05 2,153,360 -0.25(-0.63%)
Mar 23, 2021 39.59 40.10 39.27 39.29 2,714,447 -0.85(-2.12%)
Mar 22, 2021 39.87 40.54 39.70 40.14 2,141,252 +0.00(+0.00%)
Mar 19, 2021 40.90 40.90 40.11 40.14 2,768,174 -0.48(-1.17%)
Mar 18, 2021 40.40 41.11 40.31 40.62 2,042,672 -0.27(-0.67%)
Mar 17, 2021 40.77 41.14 40.40 40.90 2,840,092 -0.06(-0.16%)
Mar 16, 2021 40.66 40.98 40.15 40.96 1,928,323 +0.36(+0.88%)
Mar 15, 2021 40.14 40.80 40.01 40.60 1,858,698 +0.45(+1.12%)
Mar 12, 2021 39.76 40.23 39.63 40.15 2,635,987 -0.18(-0.45%)
Mar 11, 2021 40.22 40.47 39.91 40.34 2,657,117 +0.52(+1.31%)
Mar 10, 2021 39.24 39.82 38.98 39.81 2,640,243 +1.03(+2.65%)
Mar 09, 2021 39.03 39.15 38.50 38.79 2,315,308 +0.44(+1.15%)
Mar 08, 2021 37.72 38.59 37.58 38.35 3,554,559 +0.24(+0.63%)
Mar 05, 2021 38.44 38.64 37.89 38.11 3,373,876 -0.09(-0.24%)
Mar 04, 2021 38.83 39.34 38.07 38.20 3,345,606 -0.36(-0.93%)
Mar 03, 2021 38.67 38.72 38.35 38.56 1,888,354 -0.10(-0.26%)
Mar 02, 2021 37.90 38.83 37.90 38.66 2,353,973 +0.67(+1.76%)
Mar 01, 2021 38.04 38.47 37.80 37.99 3,173,655 +0.74(+1.99%)
Feb 26, 2021 37.19 37.53 36.83 37.25 3,915,940 +0.22(+0.59%)
Feb 25, 2021 38.31 38.60 36.97 37.03 3,986,751 -1.67(-4.31%)
Feb 24, 2021 38.24 38.83 38.12 38.70 3,414,106 +0.30(+0.79%)
Feb 23, 2021 37.47 38.63 37.27 38.39 3,308,243 +0.84(+2.24%)
Feb 22, 2021 37.56 38.13 37.48 37.55 3,393,193 -0.66(-1.73%)
Feb 19, 2021 38.27 38.74 38.20 38.21 1,832,933 -0.18(-0.48%)
Feb 18, 2021 38.66 38.89 38.27 38.39 2,139,126 -0.81(-2.06%)
Feb 17, 2021 38.54 39.21 38.22 39.20 3,494,446 +0.34(+0.87%)
Feb 16, 2021 38.61 39.03 38.61 38.86 1,478,969 -0.08(-0.21%)
Feb 12, 2021 38.39 39.03 38.30 38.94 1,253,755 +0.26(+0.66%)
Feb 11, 2021 39.38 39.73 38.61 38.69 3,149,478 -0.43(-1.10%)
Feb 10, 2021 39.59 39.71 39.05 39.12 1,622,552 -0.20(-0.51%)
Feb 09, 2021 38.61 39.41 38.61 39.32 2,493,307 +0.71(+1.83%)
Feb 08, 2021 38.45 38.82 38.25 38.61 1,526,414 +0.05(+0.12%)
Feb 05, 2021 38.39 39.02 38.31 38.57 2,419,096 +0.54(+1.42%)
Feb 04, 2021 37.93 38.15 37.57 38.03 2,727,396 +0.05(+0.14%)
Feb 03, 2021 38.43 38.46 37.64 37.97 4,918,951 -0.15(-0.38%)
Feb 02, 2021 38.55 38.64 37.74 38.12 5,587,058 -0.15(-0.38%)
Feb 01, 2021 37.56 38.43 37.03 38.27 3,964,732 +1.45(+3.93%)
Jan 29, 2021 38.24 38.33 36.73 36.82 6,944,122 -1.63(-4.24%)
Jan 28, 2021 38.24 38.58 37.93 38.45 4,414,752 +0.22(+0.58%)
Jan 27, 2021 38.56 38.79 37.89 38.23 5,923,431 -1.34(-3.38%)
Jan 26, 2021 39.55 39.64 38.88 39.57 3,159,151 +0.05(+0.14%)
Jan 25, 2021 39.28 39.55 38.30 39.51 3,411,917 +0.16(+0.40%)
Jan 22, 2021 39.32 39.51 38.83 39.36 2,916,625 -0.59(-1.47%)
Jan 21, 2021 40.34 40.47 39.68 39.94 1,797,454 -0.51(-1.27%)
Jan 20, 2021 40.73 40.81 40.16 40.46 2,154,942 +0.00(+0.00%)
Jan 19, 2021 41.53 41.55 40.38 40.46 2,350,213 -0.29(-0.72%)
Jan 15, 2021 40.36 40.86 40.36 40.75 2,140,750 -0.32(-0.78%)
Jan 14, 2021 40.46 41.21 40.38 41.07 2,610,575 +0.65(+1.61%)
Jan 13, 2021 40.90 40.90 40.40 40.42 2,266,300 -0.44(-1.08%)
Jan 12, 2021 41.00 41.23 40.68 40.86 2,201,808 +0.06(+0.16%)
Jan 11, 2021 40.43 41.02 40.25 40.80 2,054,740 -0.51(-1.24%)
Jan 08, 2021 41.44 41.61 40.91 41.31 3,549,397 +0.49(+1.19%)
Jan 07, 2021 41.13 41.16 40.57 40.82 3,309,560 -0.33(-0.80%)
Jan 06, 2021 39.85 41.66 39.85 41.15 7,144,820 +1.24(+3.10%)
Jan 05, 2021 39.67 40.05 39.54 39.92 2,049,017 +0.22(+0.55%)
Jan 04, 2021 39.85 40.76 39.63 39.70 3,499,332 +0.31(+0.79%)
Dec 31, 2020 39.38 39.38 39.38 2,879,205 -0.48(-1.20%)
Dec 30, 2020 40.14 40.28 39.63 39.86 2,879,205 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.13 39.80 2,564,979 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.40 38.83 1,680,541 +0.13(+0.33%)
Dec 24, 2020 38.73 39.01 38.51 38.70 1,036,358 +0.16(+0.40%)
Dec 23, 2020 37.54 38.61 37.54 38.54 2,373,785 +1.12(+3.00%)
Dec 22, 2020 38.19 38.19 37.34 37.42 2,415,119 -0.82(-2.15%)
Dec 21, 2020 37.85 38.55 37.71 38.24 2,492,767 -0.65(-1.67%)
Dec 18, 2020 39.72 39.98 38.51 38.89 3,744,712 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.02 39.71 2,894,187 +0.68(+1.73%)
Dec 16, 2020 38.77 39.13 38.65 39.04 2,745,608 +0.30(+0.78%)
Dec 15, 2020 38.41 39.13 38.20 38.73 2,608,396 +0.53(+1.39%)
Dec 14, 2020 38.72 38.91 38.09 38.20 2,641,805 -0.10(-0.27%)
Dec 11, 2020 38.31 38.68 38.04 38.31 3,289,273 -0.31(-0.80%)
Dec 10, 2020 37.73 38.89 37.68 38.62 2,984,773 +0.53(+1.38%)
Dec 09, 2020 38.80 38.80 37.78 38.09 2,693,437 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.71 3,955,469 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.52 2,474,543 -0.52(-1.32%)
Dec 04, 2020 39.20 39.82 38.96 39.03 2,941,883 +0.09(+0.23%)
Dec 03, 2020 38.86 39.12 38.81 38.94 4,426,239 +0.34(+0.89%)
Dec 02, 2020 37.99 38.68 37.92 38.60 2,883,543 +0.52(+1.36%)
Dec 01, 2020 37.42 38.32 37.24 38.08 4,485,040 +1.34(+3.65%)
Nov 30, 2020 37.16 37.19 36.52 36.74 3,930,444 -0.75(-2.00%)
Nov 27, 2020 37.86 37.92 37.22 37.49 1,901,148 -0.14(-0.38%)
Nov 25, 2020 38.01 38.04 37.36 37.64 2,327,159 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.90 3,233,305 +0.72(+1.92%)
Nov 23, 2020 37.44 37.45 36.94 37.18 2,131,391 +0.11(+0.29%)
Nov 20, 2020 36.95 37.27 36.79 37.08 2,669,581 +0.20(+0.54%)
Nov 19, 2020 36.84 37.18 36.54 36.88 2,833,736 -0.11(-0.29%)
Nov 18, 2020 37.06 37.52 36.71 36.99 6,489,360 +0.10(+0.27%)
Nov 17, 2020 36.18 36.90 36.12 36.89 4,100,857 +0.20(+0.54%)
Nov 16, 2020 36.03 36.89 35.95 36.69 5,280,026 +1.21(+3.42%)
Nov 13, 2020 35.05 35.51 34.84 35.47 4,023,805 +0.89(+2.57%)
Nov 12, 2020 35.28 35.41 34.51 34.59 2,692,997 -0.81(-2.28%)
Nov 11, 2020 35.23 35.44 34.94 35.39 2,858,577 +0.17(+0.49%)
Nov 10, 2020 34.45 35.29 34.45 35.22 3,565,698 +0.63(+1.83%)
Nov 09, 2020 35.07 35.61 34.46 34.59 6,018,002 +1.30(+3.89%)
Nov 06, 2020 32.99 33.50 32.95 33.29 3,685,470 +0.27(+0.82%)
Nov 05, 2020 32.73 33.06 32.20 33.02 3,956,726 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,130 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,220,587 +0.46(+1.50%)
Nov 02, 2020 31.07 31.07 30.28 30.87 3,326,855 -0.06(-0.20%)
Oct 30, 2020 30.57 30.99 30.54 30.94 2,725,565 +0.40(+1.30%)
Oct 29, 2020 31.01 31.01 30.27 30.54 3,775,675 -0.53(-1.69%)
Oct 28, 2020 31.25 31.35 30.75 31.06 3,670,327 -1.03(-3.22%)
Oct 27, 2020 32.53 32.53 32.05 32.09 1,750,530 -0.32(-0.98%)
Oct 26, 2020 32.77 32.83 32.30 32.41 2,558,853 -0.62(-1.89%)
Oct 23, 2020 33.15 33.25 32.90 33.04 2,551,870 +0.24(+0.75%)
Oct 22, 2020 32.71 32.86 32.43 32.79 2,331,248 +0.20(+0.61%)
Oct 21, 2020 32.33 32.83 32.33 32.59 2,430,928 +0.31(+0.95%)
Oct 20, 2020 31.63 32.42 31.57 32.28 3,352,094 +0.76(+2.41%)
Oct 19, 2020 32.02 32.12 31.48 31.52 2,367,512 -0.41(-1.28%)
Oct 16, 2020 32.09 32.21 31.71 31.93 2,189,794 +0.08(+0.26%)
Oct 15, 2020 31.39 31.92 31.32 31.85 2,013,269 +0.07(+0.23%)
Oct 14, 2020 31.88 32.13 31.70 31.78 2,278,654 +0.00(+0.00%)
Oct 13, 2020 32.14 32.14 31.66 31.78 2,621,970 -0.43(-1.32%)
Oct 12, 2020 32.53 32.55 32.19 32.20 2,941,657 -0.24(-0.73%)
Oct 09, 2020 32.26 32.63 32.03 32.44 4,667,681 +0.43(+1.33%)
Oct 08, 2020 31.26 32.04 31.07 32.01 5,312,384 +0.95(+3.06%)
Oct 07, 2020 31.00 31.14 30.91 31.06 2,556,694 +0.65(+2.14%)
Oct 06, 2020 30.94 31.04 30.25 30.41 3,432,602 -0.36(-1.18%)
Oct 05, 2020 30.50 31.04 30.50 30.77 2,637,510 +0.65(+2.16%)
Oct 02, 2020 29.48 30.36 29.43 30.12 2,645,177 +0.14(+0.48%)
Oct 01, 2020 30.62 30.71 29.85 29.98 3,424,474 -0.24(-0.78%)
Sep 30, 2020 29.78 30.53 29.70 30.21 3,294,146 +0.70(+2.36%)
Sep 29, 2020 29.71 29.81 29.36 29.51 2,103,318 -0.05(-0.18%)
Sep 28, 2020 29.52 29.76 29.13 29.57 2,325,123 +0.39(+1.33%)
Sep 25, 2020 28.46 29.24 28.26 29.18 2,984,285 +0.05(+0.16%)
Sep 24, 2020 28.01 29.43 27.91 29.13 4,132,016 +0.82(+2.91%)
Sep 23, 2020 29.02 29.20 28.30 28.31 3,088,742 -0.95(-3.25%)
Sep 22, 2020 29.56 29.66 29.10 29.26 3,346,711 -0.34(-1.16%)
Sep 21, 2020 29.45 29.62 29.08 29.60 4,417,487 -0.60(-1.98%)
Sep 18, 2020 30.68 30.87 30.17 30.20 3,488,697 -0.53(-1.71%)
Sep 17, 2020 30.92 31.04 30.56 30.73 5,113,839 -0.36(-1.17%)
Sep 16, 2020 31.18 31.44 30.93 31.09 3,516,052 +0.19(+0.62%)
Sep 15, 2020 31.33 31.39 30.86 30.90 2,515,047 -0.27(-0.87%)
Sep 14, 2020 30.88 31.23 30.72 31.17 6,129,252 +0.78(+2.56%)
Sep 11, 2020 30.26 30.42 30.00 30.39 3,678,513 +0.56(+1.88%)
Sep 10, 2020 30.43 30.48 29.75 29.83 3,497,158 -0.25(-0.84%)
Sep 09, 2020 29.90 30.19 29.62 30.08 3,513,517 +0.68(+2.31%)
Sep 08, 2020 29.43 29.70 29.22 29.41 3,510,979 -0.64(-2.14%)
Sep 04, 2020 29.99 30.16 29.35 30.05 4,607,500 +0.26(+0.88%)
Sep 03, 2020 30.29 30.40 29.73 29.79 3,859,295 -0.49(-1.62%)
Sep 02, 2020 30.46 30.59 30.03 30.27 3,392,607 -0.24(-0.80%)
Sep 01, 2020 30.14 30.61 29.99 30.52 4,115,868 +0.72(+2.40%)
Aug 31, 2020 30.73 30.76 29.79 29.80 5,127,745 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,490 +0.82(+2.70%)
Aug 27, 2020 30.72 30.75 29.94 30.15 3,323,770 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.43 30.56 2,298,002 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.03 2,517,546 +0.32(+1.03%)
Aug 24, 2020 31.04 31.05 30.65 30.71 2,008,677 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.70 30.76 1,970,383 -0.28(-0.90%)
Aug 20, 2020 30.92 31.05 30.59 31.04 2,663,145 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,294 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.10 31.29 1,655,164 -0.11(-0.35%)
Aug 17, 2020 31.54 31.67 31.30 31.40 2,289,742 -0.01(-0.03%)
Aug 14, 2020 31.25 31.61 31.11 31.41 4,892,281 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.55 30.92 1,908,865 +0.21(+0.68%)
Aug 12, 2020 30.91 30.97 30.65 30.71 1,942,895 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.63 2,580,989 +0.27(+0.89%)
Aug 10, 2020 30.30 30.39 30.15 30.36 1,785,204 +0.22(+0.72%)
Aug 07, 2020 29.86 30.20 29.78 30.14 2,082,794 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.85 30.12 1,991,718 -0.01(-0.03%)
Aug 05, 2020 29.60 30.45 29.58 30.13 3,544,505 +0.88(+3.00%)
Aug 04, 2020 29.20 29.40 29.01 29.25 1,904,045 -0.17(-0.58%)
Aug 03, 2020 29.54 29.57 29.06 29.42 1,994,222 -0.04(-0.12%)
Jul 31, 2020 29.89 29.89 29.12 29.46 3,007,695 -0.35(-1.18%)
Jul 30, 2020 29.83 30.05 29.65 29.81 2,904,330 -0.57(-1.88%)
Jul 29, 2020 30.45 30.65 30.06 30.38 2,672,069 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.16 30.37 2,137,436 -0.05(-0.15%)
Jul 27, 2020 29.99 30.43 29.79 30.41 2,418,032 +0.74(+2.50%)
Jul 24, 2020 29.45 29.76 29.30 29.67 2,974,016 +0.18(+0.61%)
Jul 23, 2020 29.57 29.70 29.36 29.49 2,487,620 -0.33(-1.09%)
Jul 22, 2020 29.31 29.82 29.31 29.81 1,888,114 +0.44(+1.51%)
Jul 21, 2020 28.98 29.57 28.91 29.37 2,742,658 +0.74(+2.59%)
Jul 20, 2020 28.62 28.67 28.28 28.63 1,715,539 +0.14(+0.48%)
Jul 17, 2020 28.90 28.90 28.44 28.49 2,534,644 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.82 2,502,823 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,473 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,796,606 +0.30(+1.06%)
Jul 13, 2020 28.83 29.07 28.06 28.09 2,979,652 -0.49(-1.71%)
Jul 10, 2020 28.54 28.71 28.38 28.58 2,285,309 +0.03(+0.10%)
Jul 09, 2020 29.27 29.29 28.49 28.55 2,366,707 -0.45(-1.56%)
Jul 08, 2020 29.31 29.41 28.71 29.01 4,607,762 -0.18(-0.62%)
Jul 07, 2020 29.50 29.75 29.13 29.19 3,268,051 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,403 +0.30(+1.01%)
Jul 02, 2020 29.80 30.24 29.50 29.61 2,790,604 +0.46(+1.58%)
Jul 01, 2020 29.04 29.41 28.89 29.15 2,643,237 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.40 28.87 2,996,108 -0.05(-0.19%)
Jun 29, 2020 28.57 28.93 28.39 28.93 5,247,599 +0.34(+1.20%)
Jun 26, 2020 29.12 29.34 28.54 28.58 2,588,641 -0.84(-2.86%)
Jun 25, 2020 28.99 29.46 28.94 29.42 2,199,306 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,497,993 -0.78(-2.59%)
Jun 23, 2020 30.37 30.57 29.99 30.10 5,073,852 +0.27(+0.91%)
Jun 22, 2020 30.17 30.22 29.78 29.83 3,124,394 -0.12(-0.39%)
Jun 19, 2020 29.68 30.12 29.36 29.95 5,865,657 +0.88(+3.02%)
Jun 18, 2020 29.59 29.61 28.97 29.07 2,321,289 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.69 29.83 2,303,671 -0.03(-0.09%)
Jun 16, 2020 30.62 30.79 29.51 29.86 4,658,417 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.63 29.66 3,584,860 -0.16(-0.53%)
Jun 12, 2020 29.55 29.90 29.01 29.82 4,928,882 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.32 28.37 6,612,471 -2.56(-8.28%)
Jun 10, 2020 31.57 31.57 30.61 30.93 3,704,614 -0.51(-1.64%)
Jun 09, 2020 31.65 31.91 31.25 31.44 3,953,196 -1.28(-3.92%)
Jun 08, 2020 32.00 32.74 31.62 32.72 4,289,760 +0.93(+2.92%)
Jun 05, 2020 31.58 32.15 31.42 31.79 5,676,267 +1.39(+4.57%)
Jun 04, 2020 30.90 31.05 30.24 30.40 3,711,037 -0.67(-2.15%)
Jun 03, 2020 30.95 31.37 30.79 31.07 5,556,394 +0.64(+2.11%)
Jun 02, 2020 30.03 30.92 29.82 30.43 6,108,305 +0.82(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.