Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.44 44.75 44.20 44.48 1,564,155 -0.27(-0.60%)
Jun 29, 2021 44.63 44.88 44.51 44.75 1,288,548 +0.01(+0.02%)
Jun 28, 2021 44.95 44.99 44.50 44.74 1,600,637 -0.27(-0.60%)
Jun 25, 2021 45.25 45.26 44.72 45.01 1,934,279 +0.22(+0.50%)
Jun 24, 2021 44.30 45.30 44.14 44.78 3,039,189 +0.81(+1.83%)
Jun 23, 2021 44.22 44.34 43.77 43.98 1,801,607 +0.30(+0.68%)
Jun 22, 2021 43.35 43.79 42.98 43.68 1,582,423 -0.03(-0.06%)
Jun 21, 2021 43.57 43.89 43.27 43.71 2,283,596 +0.32(+0.73%)
Jun 18, 2021 43.31 43.62 42.81 43.39 3,821,242 -0.41(-0.93%)
Jun 17, 2021 43.96 44.37 43.62 43.80 3,097,101 -0.40(-0.90%)
Jun 16, 2021 45.08 45.13 44.00 44.20 3,501,580 -0.92(-2.03%)
Jun 15, 2021 45.20 45.44 44.64 45.12 2,076,350 -0.27(-0.59%)
Jun 14, 2021 45.69 45.74 45.29 45.39 1,374,669 -0.34(-0.75%)
Jun 11, 2021 45.72 46.05 45.39 45.73 2,125,209 -0.05(-0.10%)
Jun 10, 2021 45.54 46.12 45.54 45.78 1,744,713 +0.22(+0.48%)
Jun 09, 2021 46.09 46.09 45.47 45.56 2,575,632 -0.16(-0.34%)
Jun 08, 2021 46.07 46.07 45.40 45.71 2,944,063 -0.21(-0.46%)
Jun 07, 2021 44.93 46.17 44.93 45.92 3,953,049 +1.36(+3.05%)
Jun 04, 2021 44.69 44.71 44.34 44.56 1,799,051 +0.35(+0.79%)
Jun 03, 2021 44.39 44.66 43.93 44.21 1,595,861 -0.63(-1.39%)
Jun 02, 2021 44.76 45.12 44.73 44.84 2,921,204 +0.08(+0.18%)
Jun 01, 2021 45.20 45.29 44.66 44.76 2,946,341 +0.52(+1.16%)
May 28, 2021 44.05 44.35 43.63 44.24 1,837,331 +0.40(+0.92%)
May 27, 2021 43.71 43.91 43.52 43.84 2,388,822 +0.27(+0.61%)
May 26, 2021 43.44 43.71 43.31 43.57 1,606,209 +0.20(+0.47%)
May 25, 2021 44.03 44.13 43.24 43.37 2,078,011 -0.46(-1.05%)
May 24, 2021 44.08 44.15 43.68 43.83 2,163,103 -0.11(-0.25%)
May 21, 2021 44.16 44.21 43.45 43.94 2,452,436 -0.27(-0.60%)
May 20, 2021 43.57 44.38 43.44 44.20 2,939,249 +0.66(+1.52%)
May 19, 2021 43.65 43.90 43.22 43.54 2,711,450 -0.49(-1.11%)
May 18, 2021 44.04 44.24 43.78 44.03 1,972,473 +0.29(+0.67%)
May 17, 2021 43.18 43.83 43.15 43.74 1,492,583 +0.41(+0.96%)
May 14, 2021 43.43 43.58 43.27 43.32 1,921,374 +0.43(+1.01%)
May 13, 2021 42.49 43.15 42.40 42.89 2,567,759 +0.58(+1.37%)
May 12, 2021 42.75 43.22 42.27 42.31 2,845,447 -0.96(-2.21%)
May 11, 2021 43.17 43.54 43.11 43.27 2,589,898 -0.41(-0.95%)
May 10, 2021 43.33 43.96 43.33 43.68 1,800,362 +0.41(+0.96%)
May 07, 2021 43.07 43.58 42.95 43.27 2,641,506 +0.51(+1.18%)
May 06, 2021 42.14 42.80 42.07 42.76 2,924,165 +0.71(+1.68%)
May 05, 2021 42.34 42.59 41.93 42.05 1,661,398 -0.09(-0.22%)
May 04, 2021 42.02 42.30 41.78 42.14 2,228,530 -0.29(-0.69%)
May 03, 2021 41.94 42.48 41.81 42.44 1,925,907 +0.63(+1.52%)
Apr 30, 2021 42.52 43.06 41.65 41.80 3,094,522 -1.13(-2.63%)
Apr 29, 2021 42.62 43.00 42.48 42.94 1,905,968 +0.20(+0.47%)
Apr 28, 2021 42.76 42.96 42.49 42.73 2,601,064 +0.09(+0.22%)
Apr 27, 2021 42.95 43.35 42.58 42.64 3,574,964 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.20 1,734,480 -0.28(-0.63%)
Apr 23, 2021 43.49 43.58 43.03 43.48 1,671,392 +0.30(+0.70%)
Apr 22, 2021 43.06 43.29 42.83 43.17 2,078,870 +0.07(+0.17%)
Apr 21, 2021 42.54 43.18 42.54 43.10 1,466,385 +0.58(+1.36%)
Apr 20, 2021 42.37 42.64 42.14 42.52 2,466,750 -0.04(-0.09%)
Apr 19, 2021 43.00 43.20 42.50 42.56 1,705,576 -0.29(-0.67%)
Apr 16, 2021 42.77 43.17 42.46 42.84 1,442,051 +0.17(+0.39%)
Apr 15, 2021 42.65 42.84 42.35 42.68 2,253,239 +0.39(+0.91%)
Apr 14, 2021 41.80 42.41 41.68 42.29 3,545,223 +0.66(+1.59%)
Apr 13, 2021 41.29 41.73 40.98 41.63 1,570,527 +0.29(+0.69%)
Apr 12, 2021 41.49 41.86 41.22 41.34 1,807,218 -0.16(-0.38%)
Apr 09, 2021 41.73 42.03 41.46 41.50 1,469,998 -0.63(-1.51%)
Apr 08, 2021 41.96 42.39 41.77 42.14 2,250,714 +0.55(+1.33%)
Apr 07, 2021 41.73 41.75 41.24 41.58 2,416,064 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.42 41.71 3,287,648 +0.12(+0.29%)
Apr 05, 2021 41.23 41.72 40.88 41.59 1,564,791 +0.61(+1.48%)
Apr 01, 2021 40.98 41.29 40.69 40.99 2,252,301 +0.68(+1.69%)
Mar 31, 2021 40.89 41.02 40.24 40.31 2,941,858 -0.40(-0.97%)
Mar 30, 2021 40.61 40.79 40.11 40.70 1,506,970 +0.06(+0.16%)
Mar 29, 2021 40.11 40.66 39.92 40.64 2,152,124 +0.15(+0.36%)
Mar 26, 2021 40.36 40.51 39.70 40.49 1,900,515 +0.60(+1.50%)
Mar 25, 2021 39.21 39.97 39.10 39.89 2,364,677 +0.70(+1.78%)
Mar 24, 2021 39.59 39.76 39.17 39.19 2,145,245 -0.25(-0.63%)
Mar 23, 2021 39.74 40.25 39.42 39.44 2,704,218 -0.86(-2.12%)
Mar 22, 2021 40.02 40.69 39.85 40.30 2,133,183 +0.00(+0.00%)
Mar 19, 2021 41.05 41.05 40.26 40.30 2,757,743 -0.48(-1.17%)
Mar 18, 2021 40.55 41.26 40.46 40.77 2,034,975 -0.28(-0.67%)
Mar 17, 2021 40.92 41.30 40.55 41.05 2,829,390 -0.06(-0.16%)
Mar 16, 2021 40.81 41.13 40.31 41.12 1,921,057 +0.36(+0.88%)
Mar 15, 2021 40.30 40.95 40.16 40.76 1,851,694 +0.45(+1.12%)
Mar 12, 2021 39.91 40.38 39.78 40.31 2,626,054 -0.18(-0.45%)
Mar 11, 2021 40.37 40.62 40.06 40.49 2,647,105 +0.52(+1.31%)
Mar 10, 2021 39.39 39.97 39.13 39.97 2,630,294 +1.03(+2.65%)
Mar 09, 2021 39.17 39.29 38.65 38.94 2,306,583 +0.44(+1.15%)
Mar 08, 2021 37.86 38.73 37.72 38.49 3,541,165 +0.24(+0.62%)
Mar 05, 2021 38.59 38.79 38.03 38.26 3,361,162 -0.09(-0.24%)
Mar 04, 2021 38.97 39.49 38.21 38.35 3,332,999 -0.36(-0.93%)
Mar 03, 2021 38.82 38.87 38.49 38.71 1,881,238 -0.10(-0.26%)
Mar 02, 2021 38.04 38.98 38.04 38.81 2,345,102 +0.67(+1.76%)
Mar 01, 2021 38.18 38.61 37.94 38.14 3,161,695 +0.74(+1.99%)
Feb 26, 2021 37.33 37.68 36.97 37.39 3,901,184 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,728 -1.67(-4.31%)
Feb 24, 2021 38.38 38.98 38.26 38.84 3,401,241 +0.30(+0.79%)
Feb 23, 2021 37.61 38.78 37.41 38.54 3,295,777 +0.85(+2.24%)
Feb 22, 2021 37.70 38.27 37.62 37.69 3,380,406 -0.66(-1.73%)
Feb 19, 2021 38.41 38.89 38.35 38.36 1,826,026 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.54 2,131,065 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,481,278 +0.34(+0.87%)
Feb 16, 2021 38.75 39.17 38.75 39.01 1,473,396 -0.08(-0.21%)
Feb 12, 2021 38.54 39.17 38.45 39.09 1,249,031 +0.26(+0.66%)
Feb 11, 2021 39.52 39.88 38.76 38.83 3,137,610 -0.43(-1.10%)
Feb 10, 2021 39.74 39.86 39.20 39.27 1,616,438 -0.20(-0.51%)
Feb 09, 2021 38.76 39.56 38.76 39.47 2,483,912 +0.71(+1.83%)
Feb 08, 2021 38.60 38.96 38.39 38.76 1,520,662 +0.05(+0.12%)
Feb 05, 2021 38.53 39.17 38.46 38.71 2,409,980 +0.54(+1.42%)
Feb 04, 2021 38.07 38.30 37.71 38.17 2,717,118 +0.06(+0.14%)
Feb 03, 2021 38.58 38.60 37.78 38.12 4,900,416 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.26 5,566,005 -0.15(-0.38%)
Feb 01, 2021 37.70 38.58 37.17 38.41 3,949,792 +1.45(+3.93%)
Jan 29, 2021 38.38 38.48 36.87 36.96 6,917,955 -1.64(-4.24%)
Jan 28, 2021 38.38 38.72 38.07 38.60 4,398,116 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.03 38.37 5,901,110 -1.34(-3.38%)
Jan 26, 2021 39.70 39.79 39.03 39.72 3,147,247 +0.06(+0.14%)
Jan 25, 2021 39.43 39.70 38.45 39.66 3,399,060 +0.16(+0.40%)
Jan 22, 2021 39.47 39.66 38.97 39.51 2,905,634 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.09 1,790,681 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.31 40.61 2,146,822 +0.00(+0.00%)
Jan 19, 2021 41.69 41.70 40.54 40.61 2,341,357 -0.29(-0.72%)
Jan 15, 2021 40.52 41.01 40.52 40.90 2,132,683 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.53 41.23 2,600,737 +0.65(+1.61%)
Jan 13, 2021 41.05 41.05 40.55 40.57 2,257,760 -0.44(-1.08%)
Jan 12, 2021 41.15 41.38 40.83 41.01 2,193,511 +0.06(+0.16%)
Jan 11, 2021 40.58 41.18 40.41 40.95 2,046,997 -0.51(-1.24%)
Jan 08, 2021 41.59 41.76 41.06 41.46 3,536,022 +0.49(+1.19%)
Jan 07, 2021 41.29 41.32 40.72 40.98 3,297,089 -0.33(-0.80%)
Jan 06, 2021 40.00 41.81 40.00 41.31 7,117,897 +1.24(+3.10%)
Jan 05, 2021 39.82 40.20 39.69 40.07 2,041,296 +0.22(+0.55%)
Jan 04, 2021 40.00 40.91 39.78 39.85 3,486,146 +0.31(+0.79%)
Dec 31, 2020 39.53 39.53 39.53 2,868,356 -0.48(-1.20%)
Dec 30, 2020 40.29 40.43 39.78 40.01 2,868,356 +0.06(+0.15%)
Dec 29, 2020 39.43 39.98 39.27 39.95 2,555,298 +0.98(+2.52%)
Dec 28, 2020 38.87 39.00 38.54 38.97 1,674,198 +0.13(+0.33%)
Dec 24, 2020 38.88 39.16 38.65 38.84 1,032,447 +0.16(+0.40%)
Dec 23, 2020 37.68 38.75 37.68 38.69 2,364,825 +1.13(+3.00%)
Dec 22, 2020 38.33 38.33 37.48 37.56 2,406,003 -0.82(-2.15%)
Dec 21, 2020 37.99 38.70 37.85 38.39 2,483,359 -0.65(-1.67%)
Dec 18, 2020 39.87 40.13 38.66 39.04 3,730,578 -0.82(-2.07%)
Dec 17, 2020 39.41 40.07 39.16 39.86 2,883,263 +0.68(+1.73%)
Dec 16, 2020 38.92 39.27 38.80 39.18 2,735,245 +0.30(+0.78%)
Dec 15, 2020 38.56 39.27 38.34 38.88 2,598,551 +0.53(+1.39%)
Dec 14, 2020 38.86 39.06 38.24 38.35 2,631,834 -0.10(-0.27%)
Dec 11, 2020 38.45 38.83 38.18 38.45 3,276,870 -0.31(-0.80%)
Dec 10, 2020 37.87 39.03 37.82 38.76 2,973,519 +0.53(+1.38%)
Dec 09, 2020 38.94 38.94 37.92 38.23 2,683,281 -0.62(-1.59%)
Dec 08, 2020 38.88 39.26 38.60 38.85 3,940,554 +0.19(+0.49%)
Dec 07, 2020 39.18 39.26 38.49 38.66 2,465,212 -0.52(-1.32%)
Dec 04, 2020 39.35 39.97 39.11 39.18 2,930,790 +0.09(+0.23%)
Dec 03, 2020 39.01 39.27 38.96 39.09 4,409,549 +0.35(+0.89%)
Dec 02, 2020 38.13 38.83 38.06 38.74 2,872,670 +0.52(+1.36%)
Dec 01, 2020 37.56 38.46 37.38 38.23 4,468,128 +1.35(+3.65%)
Nov 30, 2020 37.30 37.33 36.66 36.88 3,915,623 -0.75(-2.00%)
Nov 27, 2020 38.01 38.06 37.36 37.63 1,893,980 -0.15(-0.38%)
Nov 25, 2020 38.15 38.19 37.50 37.78 2,318,384 -0.26(-0.69%)
Nov 24, 2020 37.74 38.19 37.62 38.04 3,221,113 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,354 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,514 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,823,051 -0.11(-0.29%)
Nov 18, 2020 37.20 37.66 36.85 37.13 6,464,891 +0.10(+0.27%)
Nov 17, 2020 36.32 37.04 36.25 37.03 4,085,394 +0.20(+0.54%)
Nov 16, 2020 36.16 37.03 36.09 36.83 5,260,116 +1.22(+3.42%)
Nov 13, 2020 35.18 35.64 34.97 35.61 4,008,633 +0.89(+2.57%)
Nov 12, 2020 35.42 35.54 34.64 34.72 2,682,842 -0.81(-2.28%)
Nov 11, 2020 35.36 35.57 35.07 35.53 2,847,798 +0.17(+0.49%)
Nov 10, 2020 34.58 35.42 34.58 35.35 3,552,252 +0.64(+1.83%)
Nov 09, 2020 35.20 35.74 34.59 34.72 5,995,310 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.07 33.42 3,671,573 +0.27(+0.82%)
Nov 05, 2020 32.85 33.18 32.33 33.14 3,941,806 +1.38(+4.35%)
Nov 04, 2020 31.76 32.23 31.35 31.76 4,261,002 +0.31(+0.98%)
Nov 03, 2020 31.50 32.17 31.30 31.45 3,208,443 +0.46(+1.50%)
Nov 02, 2020 31.19 31.19 30.40 30.99 3,314,311 -0.06(-0.20%)
Oct 30, 2020 30.69 31.11 30.65 31.05 2,715,287 +0.40(+1.30%)
Oct 29, 2020 31.13 31.13 30.38 30.65 3,761,438 -0.53(-1.69%)
Oct 28, 2020 31.37 31.47 30.86 31.18 3,656,487 -1.04(-3.22%)
Oct 27, 2020 32.65 32.65 32.17 32.22 1,743,929 -0.32(-0.98%)
Oct 26, 2020 32.90 32.95 32.43 32.53 2,549,204 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.16 2,542,247 +0.25(+0.75%)
Oct 22, 2020 32.83 32.98 32.55 32.92 2,322,458 +0.20(+0.61%)
Oct 21, 2020 32.45 32.95 32.45 32.72 2,421,762 +0.31(+0.95%)
Oct 20, 2020 31.75 32.54 31.69 32.41 3,339,454 +0.76(+2.41%)
Oct 19, 2020 32.14 32.24 31.60 31.64 2,358,585 -0.41(-1.28%)
Oct 16, 2020 32.21 32.33 31.83 32.05 2,181,536 +0.08(+0.26%)
Oct 15, 2020 31.51 32.04 31.43 31.97 2,005,678 +0.07(+0.23%)
Oct 14, 2020 32.00 32.25 31.82 31.90 2,270,062 +0.00(+0.00%)
Oct 13, 2020 32.26 32.26 31.78 31.90 2,612,083 -0.43(-1.32%)
Oct 12, 2020 32.65 32.68 32.32 32.33 2,930,564 -0.24(-0.73%)
Oct 09, 2020 32.38 32.75 32.15 32.56 4,650,080 +0.43(+1.33%)
Oct 08, 2020 31.38 32.16 31.19 32.13 5,292,352 +0.95(+3.06%)
Oct 07, 2020 31.12 31.26 31.03 31.18 2,547,054 +0.65(+2.14%)
Oct 06, 2020 31.05 31.15 30.36 30.53 3,419,658 -0.36(-1.18%)
Oct 05, 2020 30.62 31.15 30.62 30.89 2,627,565 +0.65(+2.16%)
Oct 02, 2020 29.59 30.47 29.54 30.23 2,635,203 +0.15(+0.48%)
Oct 01, 2020 30.73 30.83 29.96 30.09 3,411,561 -0.24(-0.78%)
Sep 30, 2020 29.89 30.64 29.81 30.33 3,281,725 +0.70(+2.36%)
Sep 29, 2020 29.83 29.93 29.47 29.63 2,095,387 -0.05(-0.18%)
Sep 28, 2020 29.63 29.87 29.24 29.68 2,316,356 +0.39(+1.33%)
Sep 25, 2020 28.57 29.35 28.37 29.29 2,973,032 +0.05(+0.16%)
Sep 24, 2020 28.12 29.54 28.02 29.24 4,116,436 +0.83(+2.91%)
Sep 23, 2020 29.13 29.31 28.41 28.42 3,077,095 -0.95(-3.25%)
Sep 22, 2020 29.67 29.77 29.21 29.37 3,334,091 -0.35(-1.16%)
Sep 21, 2020 29.56 29.73 29.19 29.72 4,400,830 -0.60(-1.98%)
Sep 18, 2020 30.80 30.98 30.29 30.32 3,475,542 -0.53(-1.71%)
Sep 17, 2020 31.03 31.15 30.67 30.84 5,094,556 -0.36(-1.17%)
Sep 16, 2020 31.30 31.56 31.05 31.21 3,502,794 +0.19(+0.62%)
Sep 15, 2020 31.44 31.51 30.98 31.02 2,505,564 -0.27(-0.87%)
Sep 14, 2020 31.00 31.34 30.83 31.29 6,106,140 +0.78(+2.56%)
Sep 11, 2020 30.37 30.53 30.12 30.51 3,664,643 +0.56(+1.88%)
Sep 10, 2020 30.54 30.60 29.86 29.94 3,483,971 -0.25(-0.84%)
Sep 09, 2020 30.02 30.31 29.73 30.20 3,500,269 +0.68(+2.31%)
Sep 08, 2020 29.54 29.81 29.33 29.52 3,497,740 -0.65(-2.14%)
Sep 04, 2020 30.11 30.27 29.46 30.16 4,590,127 +0.26(+0.88%)
Sep 03, 2020 30.41 30.52 29.84 29.90 3,844,743 -0.49(-1.62%)
Sep 02, 2020 30.57 30.71 30.14 30.39 3,379,814 -0.25(-0.80%)
Sep 01, 2020 30.25 30.73 30.11 30.63 4,100,348 +0.72(+2.40%)
Aug 31, 2020 30.84 30.88 29.90 29.92 5,108,410 -1.16(-3.74%)
Aug 28, 2020 30.59 31.09 30.42 31.08 3,348,814 +0.82(+2.70%)
Aug 27, 2020 30.83 30.87 30.05 30.26 3,311,237 -0.42(-1.36%)
Aug 26, 2020 31.18 31.20 30.54 30.68 2,289,337 -0.46(-1.49%)
Aug 25, 2020 30.97 31.16 30.80 31.14 2,508,053 +0.32(+1.03%)
Aug 24, 2020 31.15 31.17 30.77 30.83 2,001,103 -0.05(-0.18%)
Aug 21, 2020 31.17 31.20 30.81 30.88 1,962,954 -0.28(-0.90%)
Aug 20, 2020 31.03 31.17 30.70 31.16 2,653,103 -0.10(-0.32%)
Aug 19, 2020 31.36 31.74 31.23 31.26 2,003,710 -0.15(-0.46%)
Aug 18, 2020 31.84 31.87 31.22 31.41 1,648,923 -0.11(-0.35%)
Aug 17, 2020 31.66 31.79 31.42 31.52 2,281,108 -0.01(-0.03%)
Aug 14, 2020 31.37 31.73 31.23 31.53 4,873,833 +0.49(+1.58%)
Aug 13, 2020 30.90 31.21 30.66 31.03 1,901,667 +0.21(+0.68%)
Aug 12, 2020 31.03 31.09 30.76 30.83 1,935,569 +0.08(+0.27%)
Aug 11, 2020 30.69 31.17 30.69 30.74 2,571,257 +0.27(+0.89%)
Aug 10, 2020 30.42 30.51 30.26 30.47 1,778,473 +0.22(+0.72%)
Aug 07, 2020 29.97 30.32 29.89 30.25 2,074,940 +0.02(+0.06%)
Aug 06, 2020 30.10 30.34 29.96 30.23 1,984,208 -0.01(-0.03%)
Aug 05, 2020 29.71 30.56 29.69 30.24 3,531,140 +0.88(+3.00%)
Aug 04, 2020 29.31 29.51 29.12 29.36 1,896,865 -0.17(-0.58%)
Aug 03, 2020 29.65 29.68 29.17 29.53 1,986,702 -0.04(-0.12%)
Jul 31, 2020 30.00 30.00 29.23 29.57 2,996,354 -0.35(-1.18%)
Jul 30, 2020 29.94 30.16 29.76 29.93 2,893,379 -0.57(-1.88%)
Jul 29, 2020 30.56 30.76 30.17 30.50 2,661,994 +0.02(+0.06%)
Jul 28, 2020 30.41 30.58 30.27 30.48 2,129,376 -0.05(-0.15%)
Jul 27, 2020 30.11 30.54 29.90 30.53 2,408,914 +0.75(+2.50%)
Jul 24, 2020 29.56 29.87 29.41 29.78 2,962,802 +0.18(+0.61%)
Jul 23, 2020 29.68 29.82 29.47 29.60 2,478,240 -0.33(-1.09%)
Jul 22, 2020 29.43 29.93 29.43 29.93 1,880,994 +0.45(+1.51%)
Jul 21, 2020 29.09 29.68 29.02 29.48 2,732,316 +0.75(+2.59%)
Jul 20, 2020 28.73 28.78 28.39 28.73 1,709,070 +0.14(+0.48%)
Jul 17, 2020 29.01 29.01 28.54 28.60 2,525,086 -0.33(-1.13%)
Jul 16, 2020 28.81 29.18 28.76 28.93 2,493,386 -0.24(-0.81%)
Jul 15, 2020 29.05 29.26 28.88 29.16 2,693,278 +0.66(+2.33%)
Jul 14, 2020 28.08 28.56 27.93 28.50 3,782,290 +0.30(+1.06%)
Jul 13, 2020 28.94 29.18 28.16 28.20 2,968,417 -0.49(-1.71%)
Jul 10, 2020 28.65 28.82 28.48 28.69 2,276,692 +0.03(+0.09%)
Jul 09, 2020 29.38 29.40 28.60 28.66 2,357,783 -0.45(-1.56%)
Jul 08, 2020 29.42 29.52 28.82 29.12 4,590,387 -0.18(-0.62%)
Jul 07, 2020 29.61 29.87 29.24 29.30 3,255,728 -0.73(-2.42%)
Jul 06, 2020 30.32 30.69 29.91 30.03 2,867,550 +0.30(+1.01%)
Jul 02, 2020 29.92 30.35 29.62 29.73 2,780,081 +0.46(+1.58%)
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.