Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.54 51.29 50.39 51.11 2,803,165 +0.81(+1.61%)
Aug 30, 2021 50.00 50.42 49.64 50.30 1,459,553 +0.33(+0.66%)
Aug 27, 2021 49.57 49.99 49.26 49.97 1,805,475 +0.66(+1.34%)
Aug 26, 2021 49.40 49.44 48.97 49.31 2,404,815 -0.26(-0.52%)
Aug 25, 2021 49.34 49.60 48.97 49.57 1,130,593 +0.18(+0.36%)
Aug 24, 2021 49.40 49.76 49.09 49.39 2,473,742 +0.14(+0.28%)
Aug 23, 2021 48.82 49.36 48.51 49.25 1,035,390 +0.70(+1.44%)
Aug 20, 2021 48.19 48.80 48.19 48.55 1,448,343 -0.27(-0.55%)
Aug 19, 2021 49.15 49.47 48.44 48.82 2,450,373 -1.09(-2.18%)
Aug 18, 2021 49.49 50.18 49.34 49.91 3,126,944 +0.41(+0.83%)
Aug 17, 2021 48.76 49.53 48.72 49.50 1,814,151 -0.04(-0.08%)
Aug 16, 2021 49.25 49.79 49.15 49.54 1,313,601 -0.08(-0.16%)
Aug 13, 2021 49.37 49.62 49.19 49.62 1,437,463 +0.54(+1.10%)
Aug 12, 2021 49.15 49.37 48.97 49.08 1,168,909 -0.23(-0.47%)
Aug 11, 2021 49.22 49.35 48.79 49.31 889,624 +0.55(+1.13%)
Aug 10, 2021 48.37 48.85 48.15 48.76 915,265 +0.33(+0.68%)
Aug 09, 2021 48.94 48.94 48.35 48.43 1,383,382 -0.41(-0.84%)
Aug 06, 2021 49.24 49.26 48.74 48.84 1,131,204 -0.35(-0.71%)
Aug 05, 2021 49.18 49.47 49.10 49.19 1,082,374 +0.14(+0.29%)
Aug 04, 2021 49.87 49.87 48.83 49.05 1,511,041 -0.79(-1.59%)
Aug 03, 2021 49.10 49.85 48.86 49.84 2,630,783 +0.96(+1.96%)
Aug 02, 2021 49.43 49.59 48.84 48.88 2,303,032 -0.14(-0.29%)
Jul 30, 2021 49.50 49.82 48.98 49.02 1,986,874 -0.72(-1.45%)
Jul 29, 2021 49.60 49.91 49.39 49.74 1,808,694 +0.43(+0.87%)
Jul 28, 2021 48.89 49.37 48.55 49.31 1,486,106 +0.39(+0.80%)
Jul 27, 2021 48.51 48.94 48.42 48.92 2,621,519 +0.18(+0.37%)
Jul 26, 2021 47.47 48.92 47.12 48.74 2,009,178 +0.75(+1.56%)
Jul 23, 2021 48.12 48.14 47.76 47.99 1,265,520 +0.18(+0.38%)
Jul 22, 2021 47.54 47.96 47.26 47.81 1,035,771 +0.39(+0.82%)
Jul 21, 2021 46.69 47.58 46.69 47.42 1,887,643 +0.55(+1.17%)
Jul 20, 2021 46.71 47.27 46.65 46.87 1,662,398 -0.06(-0.13%)
Jul 19, 2021 47.75 47.85 46.55 46.93 2,782,217 -1.52(-3.14%)
Jul 16, 2021 48.72 48.77 48.17 48.45 1,820,945 +0.05(+0.10%)
Jul 15, 2021 47.69 48.46 47.68 48.40 1,189,897 +0.52(+1.09%)
Jul 14, 2021 47.52 47.98 47.32 47.88 1,724,098 +0.92(+1.96%)
Jul 13, 2021 47.52 47.71 46.94 46.96 1,401,145 -0.89(-1.86%)
Jul 12, 2021 47.65 47.98 47.41 47.85 879,111 +0.00(+0.00%)
Jul 09, 2021 47.74 48.03 47.53 47.85 914,220 +0.63(+1.33%)
Jul 08, 2021 47.00 47.57 46.97 47.22 1,869,088 -0.64(-1.34%)
Jul 07, 2021 47.83 48.04 47.10 47.86 2,104,481 +0.21(+0.44%)
Jul 06, 2021 48.39 48.39 47.21 47.65 1,905,953 -0.75(-1.55%)
Jul 02, 2021 48.20 48.48 47.97 48.40 1,227,791 +0.43(+0.90%)
Jul 01, 2021 48.13 48.22 47.48 47.97 1,967,620 -0.02(-0.04%)
Jun 30, 2021 47.95 48.28 47.69 47.99 1,449,711 -0.29(-0.60%)
Jun 29, 2021 48.15 48.42 48.02 48.28 1,194,269 +0.01(+0.02%)
Jun 28, 2021 48.50 48.54 48.01 48.27 1,483,523 -0.29(-0.60%)
Jun 25, 2021 48.82 48.83 48.25 48.56 1,792,754 +0.24(+0.50%)
Jun 24, 2021 47.80 48.88 47.62 48.32 2,816,821 +0.87(+1.83%)
Jun 23, 2021 47.71 47.83 47.22 47.45 1,669,789 +0.32(+0.68%)
Jun 22, 2021 46.77 47.25 46.38 47.13 1,466,642 -0.03(-0.06%)
Jun 21, 2021 47.01 47.35 46.69 47.16 2,116,462 +0.34(+0.73%)
Jun 18, 2021 46.73 47.06 46.19 46.82 3,541,653 -0.44(-0.93%)
Jun 17, 2021 47.43 47.87 47.06 47.26 2,870,495 -0.43(-0.90%)
Jun 16, 2021 48.64 48.70 47.47 47.69 3,245,380 -0.99(-2.03%)
Jun 15, 2021 48.77 49.03 48.16 48.68 1,924,430 -0.29(-0.59%)
Jun 14, 2021 49.30 49.35 48.86 48.97 1,274,089 -0.37(-0.75%)
Jun 11, 2021 49.33 49.69 48.97 49.34 1,969,714 -0.05(-0.10%)
Jun 10, 2021 49.14 49.76 49.14 49.39 1,617,058 -0.15(-0.30%)
Jun 09, 2021 50.12 50.12 49.45 49.54 2,368,532 -0.17(-0.34%)
Jun 08, 2021 50.10 50.10 49.38 49.71 2,707,339 -0.23(-0.46%)
Jun 07, 2021 48.86 50.21 48.86 49.94 3,635,195 +1.48(+3.05%)
Jun 04, 2021 48.60 48.62 48.22 48.46 1,654,394 +0.38(+0.79%)
Jun 03, 2021 48.27 48.57 47.78 48.08 1,467,542 -0.68(-1.39%)
Jun 02, 2021 48.67 49.07 48.64 48.76 2,686,318 +0.09(+0.18%)
Jun 01, 2021 49.15 49.25 48.56 48.67 2,709,434 +0.56(+1.16%)
May 28, 2021 47.90 48.23 47.44 48.11 1,689,596 +0.44(+0.92%)
May 27, 2021 47.53 47.75 47.32 47.67 2,196,743 +0.29(+0.61%)
May 26, 2021 47.24 47.53 47.10 47.38 1,477,058 +0.22(+0.47%)
May 25, 2021 47.88 47.99 47.03 47.16 1,910,924 -0.50(-1.05%)
May 24, 2021 47.93 48.01 47.50 47.66 1,989,174 -0.12(-0.25%)
May 21, 2021 48.02 48.08 47.24 47.78 2,255,242 -0.29(-0.60%)
May 20, 2021 47.38 48.26 47.24 48.07 2,702,912 +0.72(+1.52%)
May 19, 2021 47.47 47.74 47.00 47.35 2,493,430 -0.53(-1.11%)
May 18, 2021 47.89 48.11 47.61 47.88 1,813,872 +0.32(+0.67%)
May 17, 2021 46.96 47.67 46.92 47.56 1,372,569 +0.45(+0.96%)
May 14, 2021 47.23 47.40 47.05 47.11 1,766,882 +0.47(+1.01%)
May 13, 2021 46.20 46.92 46.11 46.64 2,361,249 +0.63(+1.37%)
May 12, 2021 46.49 47.00 45.97 46.01 2,616,652 -1.04(-2.21%)
May 11, 2021 46.94 47.35 46.88 47.05 2,381,651 -0.45(-0.95%)
May 10, 2021 47.12 47.80 47.12 47.50 1,655,600 +0.45(+0.96%)
May 07, 2021 46.84 47.39 46.71 47.05 2,429,110 +0.55(+1.18%)
May 06, 2021 45.82 46.54 45.75 46.50 2,689,041 +0.77(+1.68%)
May 05, 2021 46.04 46.31 45.60 45.73 1,527,810 -0.10(-0.22%)
May 04, 2021 45.69 45.99 45.44 45.83 2,049,340 -0.32(-0.69%)
May 03, 2021 45.61 46.20 45.47 46.15 1,771,050 +0.69(+1.52%)
Apr 30, 2021 46.24 46.82 45.29 45.46 2,845,700 -1.23(-2.63%)
Apr 29, 2021 46.35 46.76 46.19 46.69 1,752,714 +0.22(+0.47%)
Apr 28, 2021 46.50 46.72 46.21 46.47 2,391,919 +0.10(+0.22%)
Apr 27, 2021 46.70 47.14 46.30 46.37 3,287,511 -0.61(-1.30%)
Apr 26, 2021 47.28 47.31 46.82 46.98 1,595,015 -0.30(-0.63%)
Apr 23, 2021 47.29 47.39 46.79 47.28 1,537,000 +0.33(+0.70%)
Apr 22, 2021 46.83 47.08 46.58 46.95 1,911,714 +0.08(+0.17%)
Apr 21, 2021 46.26 46.96 46.26 46.87 1,348,477 +0.63(+1.36%)
Apr 20, 2021 46.07 46.37 45.82 46.24 2,268,405 -0.04(-0.09%)
Apr 19, 2021 46.76 46.98 46.22 46.28 1,568,435 -0.31(-0.67%)
Apr 16, 2021 46.51 46.94 46.17 46.59 1,326,100 +0.18(+0.39%)
Apr 15, 2021 46.38 46.59 46.05 46.41 2,072,062 +0.42(+0.91%)
Apr 14, 2021 45.46 46.12 45.33 45.99 3,260,161 +0.72(+1.59%)
Apr 13, 2021 44.90 45.38 44.56 45.27 1,444,245 +0.31(+0.69%)
Apr 12, 2021 45.12 45.52 44.82 44.96 1,661,905 -0.17(-0.38%)
Apr 09, 2021 45.38 45.70 45.08 45.13 1,351,800 -0.69(-1.51%)
Apr 08, 2021 45.63 46.10 45.42 45.82 2,069,740 +0.60(+1.33%)
Apr 07, 2021 45.38 45.40 44.85 45.22 2,221,795 -0.14(-0.31%)
Apr 06, 2021 45.28 45.42 45.04 45.36 3,023,297 +0.13(+0.29%)
Apr 05, 2021 44.83 45.37 44.46 45.23 1,438,971 +0.66(+1.48%)
Apr 01, 2021 44.56 44.90 44.24 44.57 2,071,200 +0.74(+1.69%)
Mar 31, 2021 44.46 44.61 43.76 43.83 2,705,311 -0.43(-0.97%)
Mar 30, 2021 44.16 44.36 43.62 44.26 1,385,799 +0.07(+0.16%)
Mar 29, 2021 43.62 44.22 43.41 44.19 1,979,078 +0.16(+0.36%)
Mar 26, 2021 43.89 44.05 43.17 44.03 1,747,700 +0.65(+1.50%)
Mar 25, 2021 42.64 43.46 42.52 43.38 2,174,540 +0.76(+1.78%)
Mar 24, 2021 43.05 43.24 42.60 42.62 1,972,752 -0.27(-0.63%)
Mar 23, 2021 43.21 43.77 42.87 42.89 2,486,779 -0.93(-2.12%)
Mar 22, 2021 43.52 44.25 43.33 43.82 1,961,660 +0.00(+0.00%)
Mar 19, 2021 44.64 44.64 43.78 43.82 2,536,000 -0.52(-1.17%)
Mar 18, 2021 44.10 44.87 44.00 44.34 1,871,348 -0.30(-0.67%)
Mar 17, 2021 44.50 44.91 44.10 44.64 2,601,886 -0.07(-0.16%)
Mar 16, 2021 44.38 44.73 43.83 44.71 1,766,590 +0.39(+0.88%)
Mar 15, 2021 43.82 44.53 43.67 44.32 1,702,804 +0.49(+1.12%)
Mar 12, 2021 43.40 43.91 43.26 43.83 2,414,900 -0.20(-0.45%)
Mar 11, 2021 43.90 44.17 43.56 44.03 2,434,258 +0.57(+1.31%)
Mar 10, 2021 42.83 43.47 42.55 43.46 2,418,799 +1.12(+2.65%)
Mar 09, 2021 42.60 42.73 42.03 42.34 2,121,117 +0.48(+1.15%)
Mar 08, 2021 41.17 42.12 41.02 41.86 3,256,429 +0.26(+0.63%)
Mar 05, 2021 41.96 42.18 41.36 41.60 3,090,900 -0.10(-0.24%)
Mar 04, 2021 42.38 42.94 41.55 41.70 3,065,001 -0.39(-0.93%)
Mar 03, 2021 42.21 42.27 41.86 42.09 1,729,973 -0.11(-0.26%)
Mar 02, 2021 41.37 42.39 41.37 42.20 2,156,539 +0.73(+1.76%)
Mar 01, 2021 41.52 41.99 41.26 41.47 2,907,472 +0.81(+1.99%)
Feb 26, 2021 40.59 40.97 40.20 40.66 3,587,500 +0.24(+0.59%)
Feb 25, 2021 41.82 42.13 40.35 40.42 3,652,372 -1.82(-4.31%)
Feb 24, 2021 41.74 42.39 41.61 42.24 3,127,756 +0.33(+0.79%)
Feb 23, 2021 40.90 42.17 40.68 41.91 3,030,772 +0.92(+2.24%)
Feb 22, 2021 41.00 41.62 40.91 40.99 3,108,597 -0.72(-1.73%)
Feb 19, 2021 41.77 42.29 41.70 41.71 1,679,200 -0.20(-0.48%)
Feb 18, 2021 42.20 42.45 41.78 41.91 1,959,712 -0.88(-2.06%)
Feb 17, 2021 42.07 42.80 41.72 42.79 3,201,358 +0.37(+0.87%)
Feb 16, 2021 42.14 42.60 42.14 42.42 1,354,924 -0.09(-0.21%)
Feb 12, 2021 41.91 42.60 41.81 42.51 1,148,600 +0.28(+0.66%)
Feb 11, 2021 42.98 43.37 42.15 42.23 2,885,323 -0.47(-1.10%)
Feb 10, 2021 43.21 43.35 42.63 42.70 1,486,465 -0.22(-0.51%)
Feb 09, 2021 42.15 43.02 42.15 42.92 2,284,187 +0.77(+1.83%)
Feb 08, 2021 41.97 42.37 41.75 42.15 1,398,390 +0.05(+0.12%)
Feb 05, 2021 41.90 42.59 41.82 42.10 2,216,200 +0.59(+1.42%)
Feb 04, 2021 41.40 41.65 41.01 41.51 2,498,642 +0.06(+0.14%)
Feb 03, 2021 41.95 41.98 41.08 41.45 4,506,386 -0.16(-0.38%)
Feb 02, 2021 42.08 42.18 41.19 41.61 5,118,457 -0.16(-0.38%)
Feb 01, 2021 41.00 41.95 40.42 41.77 3,632,200 +1.58(+3.93%)
Jan 29, 2021 41.74 41.84 40.09 40.19 6,361,700 -1.78(-4.24%)
Jan 28, 2021 41.74 42.11 41.40 41.97 4,044,475 +0.24(+0.58%)
Jan 27, 2021 42.09 42.34 41.36 41.73 5,426,617 -1.46(-3.38%)
Jan 26, 2021 43.17 43.27 42.44 43.19 2,894,185 +0.06(+0.14%)
Jan 25, 2021 42.88 43.17 41.81 43.13 3,125,751 +0.17(+0.40%)
Jan 22, 2021 42.92 43.13 42.38 42.96 2,672,000 -0.64(-1.47%)
Jan 21, 2021 44.03 44.17 43.31 43.60 1,646,697 -0.56(-1.27%)
Jan 20, 2021 44.46 44.55 43.84 44.16 1,974,202 +0.00(+0.00%)
Jan 19, 2021 45.33 45.35 44.08 44.16 2,153,095 -0.32(-0.72%)
Jan 15, 2021 44.06 44.60 44.06 44.48 1,961,200 -0.35(-0.78%)
Jan 14, 2021 44.16 44.99 44.08 44.83 2,391,619 +0.71(+1.61%)
Jan 13, 2021 44.64 44.64 44.10 44.12 2,076,220 -0.48(-1.08%)
Jan 12, 2021 44.75 45.00 44.40 44.60 2,017,137 +0.07(+0.16%)
Jan 11, 2021 44.13 44.78 43.94 44.53 1,882,404 -0.56(-1.24%)
Jan 08, 2021 45.23 45.42 44.65 45.09 3,251,700 +0.53(+1.19%)
Jan 07, 2021 44.90 44.93 44.28 44.56 3,031,979 -0.36(-0.80%)
Jan 06, 2021 43.50 45.47 43.50 44.92 6,545,565 +1.35(+3.10%)
Jan 05, 2021 43.30 43.72 43.16 43.57 1,877,161 +0.24(+0.55%)
Jan 04, 2021 43.50 44.49 43.26 43.33 3,205,834 +0.34(+0.79%)
Dec 31, 2020 42.99 42.99 42.99 2,637,719 -0.52(-1.20%)
Dec 30, 2020 43.81 43.97 43.26 43.51 2,637,719 -0.08(-0.18%)
Dec 29, 2020 43.02 43.62 42.85 43.59 2,342,085 +1.07(+2.52%)
Dec 28, 2020 42.41 42.55 42.05 42.52 1,534,504 +0.14(+0.33%)
Dec 24, 2020 42.42 42.72 42.17 42.38 946,300 +0.17(+0.40%)
Dec 23, 2020 41.11 42.28 41.11 42.21 2,167,505 +1.23(+3.00%)
Dec 22, 2020 41.82 41.82 40.89 40.98 2,205,247 -0.90(-2.15%)
Dec 21, 2020 41.45 42.22 41.30 41.88 2,276,148 -0.71(-1.67%)
Dec 18, 2020 43.50 43.78 42.18 42.59 3,419,300 -0.90(-2.07%)
Dec 17, 2020 43.00 43.72 42.73 43.49 2,642,685 +0.74(+1.73%)
Dec 16, 2020 42.46 42.85 42.33 42.75 2,507,017 +0.33(+0.78%)
Dec 15, 2020 42.07 42.85 41.83 42.42 2,381,729 +0.58(+1.39%)
Dec 14, 2020 42.40 42.61 41.72 41.84 2,412,235 -0.46(-1.09%)
Dec 11, 2020 42.30 42.72 42.00 42.30 2,978,800 -0.34(-0.80%)
Dec 10, 2020 41.66 42.94 41.61 42.64 2,703,042 +0.58(+1.38%)
Dec 09, 2020 42.84 42.84 41.72 42.06 2,439,205 -0.68(-1.59%)
Dec 08, 2020 42.77 43.19 42.46 42.74 3,582,114 +0.21(+0.49%)
Dec 07, 2020 43.10 43.19 42.34 42.53 2,240,972 -0.57(-1.32%)
Dec 04, 2020 43.29 43.97 43.02 43.10 2,664,200 +0.10(+0.23%)
Dec 03, 2020 42.91 43.20 42.86 43.00 4,008,448 +0.38(+0.89%)
Dec 02, 2020 41.95 42.71 41.87 42.62 2,611,367 +0.57(+1.36%)
Dec 01, 2020 41.32 42.31 41.12 42.05 4,061,699 +1.48(+3.65%)
Nov 30, 2020 41.03 41.07 40.33 40.57 3,559,451 -0.83(-2.00%)
Nov 27, 2020 41.81 41.87 41.10 41.40 1,721,700 -0.16(-0.38%)
Nov 25, 2020 41.97 42.01 41.26 41.56 2,107,500 -0.29(-0.69%)
Nov 24, 2020 41.52 42.01 41.38 41.85 2,928,115 +0.79(+1.92%)
Nov 23, 2020 41.34 41.35 40.79 41.06 1,930,210 +0.12(+0.29%)
Nov 20, 2020 40.80 41.16 40.62 40.94 2,417,600 +0.22(+0.54%)
Nov 19, 2020 40.68 41.05 40.35 40.72 2,566,261 -0.12(-0.29%)
Nov 18, 2020 40.92 41.43 40.54 40.84 5,876,832 +0.11(+0.27%)
Nov 17, 2020 39.95 40.75 39.88 40.73 3,713,779 +0.22(+0.54%)
Nov 16, 2020 39.78 40.73 39.70 40.51 4,781,646 +1.34(+3.42%)
Nov 13, 2020 38.70 39.21 38.47 39.17 3,644,000 +0.98(+2.57%)
Nov 12, 2020 38.96 39.10 38.10 38.19 2,438,806 -0.89(-2.28%)
Nov 11, 2020 38.90 39.13 38.58 39.08 2,588,757 +0.19(+0.49%)
Nov 10, 2020 38.04 38.97 38.04 38.89 3,229,133 +0.70(+1.83%)
Nov 09, 2020 38.72 39.32 38.05 38.19 5,449,965 +1.43(+3.89%)
Nov 06, 2020 36.43 36.99 36.38 36.76 3,337,600 +0.30(+0.82%)
Nov 05, 2020 36.14 36.51 35.56 36.46 3,583,252 +1.52(+4.35%)
Nov 04, 2020 34.94 35.45 34.49 34.94 3,873,413 +0.34(+0.98%)
Nov 03, 2020 34.65 35.39 34.43 34.60 2,916,597 +0.51(+1.50%)
Nov 02, 2020 34.31 34.31 33.44 34.09 3,012,835 -0.07(-0.20%)
Oct 30, 2020 33.76 34.22 33.72 34.16 2,468,300 +0.44(+1.30%)
Oct 29, 2020 34.24 34.24 33.42 33.72 3,419,291 -0.58(-1.69%)
Oct 28, 2020 34.51 34.62 33.95 34.30 3,323,886 -1.14(-3.22%)
Oct 27, 2020 35.92 35.92 35.38 35.44 1,585,298 -0.35(-0.98%)
Oct 26, 2020 36.19 36.25 35.67 35.79 2,317,324 -0.69(-1.89%)
Oct 23, 2020 36.61 36.72 36.33 36.48 2,311,000 +0.27(+0.75%)
Oct 22, 2020 36.12 36.28 35.81 36.21 2,111,203 +0.22(+0.61%)
Oct 21, 2020 35.70 36.25 35.70 35.99 2,201,474 +0.34(+0.95%)
Oct 20, 2020 34.93 35.79 34.86 35.65 3,035,691 +0.84(+2.41%)
Oct 19, 2020 35.36 35.47 34.76 34.81 2,144,044 -0.45(-1.28%)
Oct 16, 2020 35.43 35.57 35.01 35.26 1,983,100 +0.09(+0.26%)
Oct 15, 2020 34.66 35.25 34.58 35.17 1,823,238 +0.08(+0.23%)
Oct 14, 2020 35.20 35.48 35.00 35.09 2,063,573 +0.00(+0.00%)
Oct 13, 2020 35.49 35.49 34.96 35.09 2,374,483 -0.47(-1.32%)
Oct 12, 2020 35.92 35.95 35.55 35.56 2,663,995 -0.26(-0.73%)
Oct 09, 2020 35.62 36.03 35.37 35.82 4,227,100 +0.47(+1.33%)
Oct 08, 2020 34.52 35.38 34.31 35.35 4,810,950 +1.05(+3.06%)
Oct 07, 2020 34.23 34.39 34.13 34.30 2,315,369 +0.72(+2.14%)
Oct 06, 2020 34.16 34.27 33.40 33.58 3,108,600 -0.40(-1.18%)
Oct 05, 2020 33.68 34.27 33.68 33.98 2,388,557 +0.72(+2.16%)
Oct 02, 2020 32.55 33.52 32.50 33.26 2,395,500 +0.16(+0.48%)
Oct 01, 2020 33.81 33.91 32.96 33.10 3,101,239 -0.26(-0.78%)
Sep 30, 2020 32.88 33.71 32.79 33.36 2,983,213 +0.77(+2.36%)
Sep 29, 2020 32.81 32.92 32.42 32.59 1,904,787 -0.06(-0.18%)
Sep 28, 2020 32.60 32.86 32.17 32.65 2,105,656 +0.43(+1.33%)
Sep 25, 2020 31.43 32.28 31.21 32.22 2,702,600 +0.05(+0.16%)
Sep 24, 2020 30.93 32.50 30.82 32.17 3,741,997 +0.91(+2.91%)
Sep 23, 2020 32.05 32.24 31.25 31.26 2,797,197 -1.05(-3.25%)
Sep 22, 2020 32.64 32.75 32.13 32.31 3,030,816 -0.38(-1.16%)
Sep 21, 2020 32.52 32.71 32.11 32.69 4,000,522 -0.66(-1.98%)
Sep 18, 2020 33.88 34.08 33.32 33.35 3,159,400 -0.58(-1.71%)
Sep 17, 2020 34.14 34.27 33.74 33.93 4,631,146 -0.40(-1.17%)
Sep 16, 2020 34.43 34.72 34.15 34.33 3,184,173 +0.21(+0.62%)
Sep 15, 2020 34.59 34.66 34.08 34.12 2,277,653 -0.30(-0.87%)
Sep 14, 2020 34.10 34.48 33.92 34.42 5,550,714 +0.86(+2.56%)
Sep 11, 2020 33.41 33.59 33.13 33.56 3,331,300 +0.62(+1.88%)
Sep 10, 2020 33.60 33.66 32.85 32.94 3,167,063 -0.28(-0.84%)
Sep 09, 2020 33.02 33.34 32.71 33.22 3,181,878 +0.75(+2.31%)
Sep 08, 2020 32.50 32.79 32.27 32.47 3,179,579 -0.71(-2.14%)
Sep 04, 2020 33.12 33.30 32.41 33.18 4,172,600 +0.29(+0.88%)
Sep 03, 2020 33.45 33.57 32.83 32.89 3,495,018 -0.54(-1.62%)
Sep 02, 2020 33.63 33.78 33.16 33.43 3,072,380 -0.27(-0.80%)
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.