Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.18 37.53 36.82 37.24 3,916,460 +0.22(+0.59%)
Feb 25, 2021 38.31 38.60 36.96 37.02 3,987,280 -1.67(-4.31%)
Feb 24, 2021 38.23 38.83 38.12 38.69 3,414,559 +0.30(+0.79%)
Feb 23, 2021 37.46 38.63 37.26 38.39 3,308,682 +0.84(+2.24%)
Feb 22, 2021 37.56 38.12 37.47 37.55 3,393,643 -0.66(-1.73%)
Feb 19, 2021 38.26 38.74 38.20 38.21 1,833,176 -0.18(-0.48%)
Feb 18, 2021 38.66 38.88 38.27 38.39 2,139,410 -0.81(-2.06%)
Feb 17, 2021 38.54 39.20 38.22 39.20 3,494,910 +0.34(+0.87%)
Feb 16, 2021 38.60 39.02 38.60 38.86 1,479,165 -0.08(-0.21%)
Feb 12, 2021 38.39 39.02 38.30 38.94 1,253,922 +0.26(+0.66%)
Feb 11, 2021 39.37 39.73 38.61 38.68 3,149,896 -0.43(-1.10%)
Feb 10, 2021 39.58 39.71 39.05 39.11 1,622,768 -0.20(-0.51%)
Feb 09, 2021 38.61 39.41 38.61 39.31 2,493,638 +0.71(+1.83%)
Feb 08, 2021 38.44 38.81 38.24 38.61 1,526,617 +0.05(+0.12%)
Feb 05, 2021 38.38 39.01 38.31 38.56 2,419,417 +0.54(+1.42%)
Feb 04, 2021 37.92 38.15 37.57 38.02 2,727,758 +0.05(+0.14%)
Feb 03, 2021 38.43 38.45 37.63 37.97 4,919,604 -0.15(-0.38%)
Feb 02, 2021 38.55 38.64 37.73 38.12 5,587,800 -0.15(-0.38%)
Feb 01, 2021 37.56 38.43 37.02 38.26 3,965,259 +1.45(+3.93%)
Jan 29, 2021 38.23 38.33 36.72 36.81 6,945,044 -1.63(-4.24%)
Jan 28, 2021 38.23 38.57 37.92 38.44 4,415,338 +0.22(+0.58%)
Jan 27, 2021 38.55 38.78 37.89 38.22 5,924,217 -1.34(-3.38%)
Jan 26, 2021 39.54 39.64 38.88 39.56 3,159,570 +0.05(+0.14%)
Jan 25, 2021 39.28 39.54 38.30 39.51 3,412,370 +0.16(+0.40%)
Jan 22, 2021 39.31 39.51 38.82 39.35 2,917,012 -0.59(-1.47%)
Jan 21, 2021 40.33 40.46 39.67 39.94 1,797,692 -0.51(-1.27%)
Jan 20, 2021 40.73 40.81 40.16 40.45 2,155,228 +0.00(+0.00%)
Jan 19, 2021 41.52 41.54 40.38 40.45 2,350,525 -0.29(-0.72%)
Jan 15, 2021 40.36 40.85 40.36 40.74 2,141,034 -0.32(-0.78%)
Jan 14, 2021 40.45 41.21 40.37 41.06 2,610,921 +0.65(+1.61%)
Jan 13, 2021 40.89 40.89 40.40 40.41 2,266,601 -0.44(-1.08%)
Jan 12, 2021 40.99 41.22 40.68 40.85 2,202,100 +0.06(+0.16%)
Jan 11, 2021 40.42 41.02 40.25 40.79 2,055,013 -0.51(-1.24%)
Jan 08, 2021 41.43 41.60 40.90 41.30 3,549,868 +0.49(+1.19%)
Jan 07, 2021 41.13 41.16 40.56 40.82 3,310,000 -0.33(-0.80%)
Jan 06, 2021 39.85 41.65 39.85 41.15 7,145,768 +1.24(+3.10%)
Jan 05, 2021 39.66 40.05 39.53 39.91 2,049,289 +0.22(+0.55%)
Jan 04, 2021 39.85 40.75 39.62 39.69 3,499,797 +0.31(+0.79%)
Dec 31, 2020 39.38 39.38 39.38 2,879,588 -0.48(-1.20%)
Dec 30, 2020 40.13 40.28 39.63 39.86 2,879,588 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.12 39.80 2,565,320 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.39 38.82 1,680,764 +0.13(+0.33%)
Dec 24, 2020 38.73 39.00 38.50 38.69 1,036,496 +0.16(+0.40%)
Dec 23, 2020 37.53 38.60 37.53 38.54 2,374,100 +1.12(+3.00%)
Dec 22, 2020 38.18 38.18 37.33 37.41 2,415,439 -0.82(-2.15%)
Dec 21, 2020 37.84 38.55 37.71 38.24 2,493,098 -0.65(-1.67%)
Dec 18, 2020 39.71 39.97 38.51 38.88 3,745,209 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.01 39.71 2,894,571 +0.68(+1.73%)
Dec 16, 2020 38.77 39.12 38.65 39.03 2,745,972 +0.30(+0.78%)
Dec 15, 2020 38.41 39.12 38.19 38.73 2,608,742 +0.53(+1.39%)
Dec 14, 2020 38.71 38.90 38.09 38.20 2,642,156 -0.10(-0.27%)
Dec 11, 2020 38.30 38.68 38.03 38.30 3,289,710 -0.31(-0.80%)
Dec 10, 2020 37.72 38.88 37.67 38.61 2,985,170 +0.53(+1.38%)
Dec 09, 2020 38.79 38.79 37.77 38.08 2,693,795 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.70 3,955,994 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.51 2,474,871 -0.52(-1.32%)
Dec 04, 2020 39.20 39.81 38.95 39.03 2,942,273 +0.09(+0.23%)
Dec 03, 2020 38.85 39.12 38.81 38.94 4,426,826 +0.34(+0.89%)
Dec 02, 2020 37.99 38.67 37.91 38.59 2,883,926 +0.52(+1.36%)
Dec 01, 2020 37.41 38.31 37.23 38.08 4,485,635 +1.34(+3.65%)
Nov 30, 2020 37.15 37.19 36.52 36.74 3,930,966 -0.75(-2.00%)
Nov 27, 2020 37.86 37.91 37.22 37.49 1,901,401 -0.14(-0.39%)
Nov 25, 2020 38.00 38.04 37.36 37.63 2,327,468 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.89 3,233,734 +0.72(+1.92%)
Nov 23, 2020 37.43 37.44 36.93 37.18 2,131,674 +0.11(+0.29%)
Nov 20, 2020 36.94 37.27 36.78 37.07 2,669,935 +0.20(+0.54%)
Nov 19, 2020 36.84 37.17 36.54 36.87 2,834,112 -0.11(-0.29%)
Nov 18, 2020 37.05 37.51 36.71 36.98 6,490,222 +0.10(+0.27%)
Nov 17, 2020 36.17 36.90 36.11 36.88 4,101,401 +0.20(+0.54%)
Nov 16, 2020 36.02 36.88 35.95 36.68 5,280,726 +1.21(+3.42%)
Nov 13, 2020 35.04 35.50 34.83 35.47 4,024,339 +0.89(+2.57%)
Nov 12, 2020 35.28 35.40 34.50 34.58 2,693,354 -0.81(-2.28%)
Nov 11, 2020 35.22 35.43 34.93 35.39 2,858,956 +0.17(+0.49%)
Nov 10, 2020 34.44 35.28 34.44 35.21 3,566,171 +0.63(+1.83%)
Nov 09, 2020 35.06 35.60 34.45 34.58 6,018,801 +1.29(+3.89%)
Nov 06, 2020 32.99 33.49 32.94 33.29 3,685,959 +0.27(+0.82%)
Nov 05, 2020 32.72 33.05 32.20 33.01 3,957,251 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,697 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,221,014 +0.46(+1.50%)
Nov 02, 2020 31.07 31.07 30.28 30.87 3,327,297 -0.06(-0.20%)
Oct 30, 2020 30.57 30.99 30.53 30.93 2,725,927 +0.40(+1.30%)
Oct 29, 2020 31.00 31.00 30.27 30.53 3,776,176 -0.53(-1.69%)
Oct 28, 2020 31.25 31.35 30.74 31.06 3,670,814 -1.03(-3.22%)
Oct 27, 2020 32.53 32.53 32.04 32.09 1,750,762 -0.32(-0.98%)
Oct 26, 2020 32.77 32.82 32.30 32.41 2,559,193 -0.62(-1.89%)
Oct 23, 2020 33.15 33.25 32.90 33.03 2,552,208 +0.24(+0.75%)
Oct 22, 2020 32.71 32.85 32.43 32.79 2,331,558 +0.20(+0.61%)
Oct 21, 2020 32.33 32.82 32.33 32.59 2,431,251 +0.31(+0.95%)
Oct 20, 2020 31.63 32.41 31.57 32.28 3,352,539 +0.76(+2.41%)
Oct 19, 2020 32.02 32.12 31.47 31.52 2,367,827 -0.41(-1.28%)
Oct 16, 2020 32.08 32.21 31.70 31.93 2,190,084 +0.08(+0.26%)
Oct 15, 2020 31.38 31.92 31.31 31.85 2,013,537 +0.07(+0.23%)
Oct 14, 2020 31.87 32.13 31.69 31.77 2,278,956 +0.00(+0.00%)
Oct 13, 2020 32.14 32.14 31.66 31.77 2,622,317 -0.43(-1.32%)
Oct 12, 2020 32.53 32.55 32.19 32.20 2,942,047 -0.24(-0.73%)
Oct 09, 2020 32.25 32.62 32.03 32.43 4,668,300 +0.43(+1.33%)
Oct 08, 2020 31.26 32.04 31.07 32.01 5,313,089 +0.95(+3.06%)
Oct 07, 2020 30.99 31.14 30.90 31.06 2,557,033 +0.65(+2.14%)
Oct 06, 2020 30.93 31.03 30.24 30.41 3,433,057 -0.36(-1.18%)
Oct 05, 2020 30.50 31.03 30.50 30.77 2,637,860 +0.65(+2.16%)
Oct 02, 2020 29.47 30.35 29.43 30.12 2,645,528 +0.14(+0.48%)
Oct 01, 2020 30.61 30.71 29.84 29.97 3,424,928 -0.24(-0.78%)
Sep 30, 2020 29.77 30.52 29.69 30.21 3,294,583 +0.70(+2.36%)
Sep 29, 2020 29.71 29.81 29.36 29.51 2,103,597 -0.05(-0.18%)
Sep 28, 2020 29.52 29.75 29.13 29.56 2,325,432 +0.39(+1.33%)
Sep 25, 2020 28.46 29.23 28.26 29.17 2,984,681 +0.05(+0.16%)
Sep 24, 2020 28.01 29.43 27.91 29.13 4,132,565 +0.82(+2.91%)
Sep 23, 2020 29.02 29.19 28.30 28.31 3,089,152 -0.95(-3.25%)
Sep 22, 2020 29.56 29.65 29.10 29.26 3,347,155 -0.34(-1.16%)
Sep 21, 2020 29.45 29.62 29.08 29.60 4,418,073 -0.60(-1.98%)
Sep 18, 2020 30.68 30.86 30.17 30.20 3,489,160 -0.53(-1.71%)
Sep 17, 2020 30.91 31.03 30.55 30.72 5,114,518 -0.36(-1.17%)
Sep 16, 2020 31.18 31.44 30.93 31.09 3,516,518 +0.19(+0.62%)
Sep 15, 2020 31.32 31.38 30.86 30.90 2,515,381 -0.27(-0.87%)
Sep 14, 2020 30.88 31.22 30.71 31.17 6,130,065 +0.78(+2.56%)
Sep 11, 2020 30.25 30.42 30.00 30.39 3,679,002 +0.56(+1.88%)
Sep 10, 2020 30.42 30.48 29.75 29.83 3,497,622 -0.25(-0.84%)
Sep 09, 2020 29.90 30.19 29.62 30.08 3,513,984 +0.68(+2.31%)
Sep 08, 2020 29.43 29.69 29.22 29.40 3,511,445 -0.64(-2.14%)
Sep 04, 2020 29.99 30.15 29.35 30.04 4,608,112 +0.26(+0.88%)
Sep 03, 2020 30.29 30.40 29.73 29.78 3,859,807 -0.49(-1.62%)
Sep 02, 2020 30.45 30.59 30.03 30.27 3,393,057 -0.24(-0.80%)
Sep 01, 2020 30.13 30.61 29.99 30.52 4,116,414 +0.72(+2.40%)
Aug 31, 2020 30.72 30.76 29.78 29.80 5,128,425 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,936 +0.81(+2.70%)
Aug 27, 2020 30.71 30.75 29.94 30.14 3,324,211 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.42 30.56 2,298,307 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.02 2,517,880 +0.32(+1.03%)
Aug 24, 2020 31.03 31.05 30.65 30.71 2,008,944 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.69 30.76 1,970,645 -0.28(-0.90%)
Aug 20, 2020 30.91 31.04 30.58 31.04 2,663,498 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,561 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.09 31.28 1,655,384 -0.11(-0.35%)
Aug 17, 2020 31.54 31.66 31.29 31.39 2,290,045 -0.01(-0.03%)
Aug 14, 2020 31.25 31.60 31.10 31.40 4,892,930 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.54 30.91 1,909,118 +0.21(+0.68%)
Aug 12, 2020 30.90 30.97 30.64 30.71 1,943,153 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.62 2,581,332 +0.27(+0.90%)
Aug 10, 2020 30.30 30.39 30.14 30.35 1,785,441 +0.22(+0.72%)
Aug 07, 2020 29.85 30.20 29.77 30.13 2,083,070 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.84 30.12 1,991,983 -0.01(-0.03%)
Aug 05, 2020 29.59 30.44 29.57 30.13 3,544,976 +0.88(+3.00%)
Aug 04, 2020 29.19 29.39 29.00 29.25 1,904,297 -0.17(-0.58%)
Aug 03, 2020 29.54 29.56 29.05 29.42 1,994,486 -0.04(-0.12%)
Jul 31, 2020 29.88 29.88 29.12 29.46 3,008,094 -0.35(-1.18%)
Jul 30, 2020 29.83 30.04 29.65 29.81 2,904,716 -0.57(-1.88%)
Jul 29, 2020 30.44 30.64 30.05 30.38 2,672,424 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.15 30.36 2,137,719 -0.05(-0.15%)
Jul 27, 2020 29.99 30.42 29.78 30.41 2,418,353 +0.74(+2.50%)
Jul 24, 2020 29.45 29.75 29.29 29.66 2,974,411 +0.18(+0.61%)
Jul 23, 2020 29.56 29.70 29.35 29.48 2,487,950 -0.33(-1.09%)
Jul 22, 2020 29.31 29.81 29.31 29.81 1,888,365 +0.44(+1.51%)
Jul 21, 2020 28.98 29.56 28.90 29.36 2,743,022 +0.74(+2.59%)
Jul 20, 2020 28.61 28.67 28.28 28.62 1,715,766 +0.14(+0.48%)
Jul 17, 2020 28.89 28.89 28.43 28.49 2,534,980 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.81 2,503,155 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,831 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,797,110 +0.30(+1.06%)
Jul 13, 2020 28.83 29.06 28.05 28.09 2,980,047 -0.49(-1.71%)
Jul 10, 2020 28.54 28.70 28.37 28.58 2,285,613 +0.03(+0.10%)
Jul 09, 2020 29.27 29.28 28.49 28.55 2,367,021 -0.45(-1.56%)
Jul 08, 2020 29.30 29.40 28.70 29.00 4,608,373 -0.18(-0.62%)
Jul 07, 2020 29.49 29.75 29.13 29.18 3,268,485 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,785 +0.30(+1.01%)
Jul 02, 2020 29.80 30.23 29.50 29.61 2,790,974 +0.46(+1.58%)
Jul 01, 2020 29.04 29.40 28.89 29.15 2,643,588 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.39 28.87 2,996,506 -0.05(-0.19%)
Jun 29, 2020 28.57 28.92 28.39 28.92 5,248,295 +0.34(+1.20%)
Jun 26, 2020 29.11 29.34 28.54 28.58 2,588,984 -0.84(-2.86%)
Jun 25, 2020 28.98 29.46 28.94 29.42 2,199,598 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,498,325 -0.78(-2.59%)
Jun 23, 2020 30.36 30.57 29.99 30.10 5,074,525 +0.27(+0.91%)
Jun 22, 2020 30.16 30.22 29.77 29.83 3,124,809 -0.12(-0.39%)
Jun 19, 2020 29.67 30.12 29.36 29.94 5,866,436 +0.88(+3.02%)
Jun 18, 2020 29.58 29.61 28.97 29.07 2,321,597 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.68 29.83 2,303,977 -0.03(-0.09%)
Jun 16, 2020 30.61 30.79 29.51 29.85 4,659,035 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.62 29.65 3,585,336 -0.16(-0.53%)
Jun 12, 2020 29.54 29.90 29.00 29.81 4,929,536 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.31 28.36 6,613,348 -2.56(-8.28%)
Jun 10, 2020 31.56 31.56 30.61 30.92 3,705,106 -0.51(-1.64%)
Jun 09, 2020 31.65 31.90 31.25 31.44 3,953,721 -1.28(-3.92%)
Jun 08, 2020 32.00 32.73 31.62 32.72 4,290,329 +0.93(+2.92%)
Jun 05, 2020 31.57 32.14 31.42 31.79 5,677,020 +1.39(+4.57%)
Jun 04, 2020 30.90 31.04 30.24 30.40 3,711,530 -0.67(-2.15%)
Jun 03, 2020 30.94 31.37 30.78 31.07 5,557,131 +0.64(+2.10%)
Jun 02, 2020 30.03 30.92 29.81 30.43 6,109,115 +0.82(+2.77%)
Jun 01, 2020 28.80 29.75 28.57 29.61 3,621,918 +0.84(+2.92%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,739 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.80 2,988,344 -0.29(-0.99%)
May 27, 2020 28.83 29.23 28.49 29.09 4,636,585 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,800 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.59 2,243,338 +0.19(+0.69%)
May 21, 2020 27.50 27.80 27.05 27.41 3,899,641 +0.01(+0.03%)
May 20, 2020 27.04 27.53 26.72 27.40 4,689,177 +0.99(+3.76%)
May 19, 2020 27.60 27.64 26.40 26.40 4,762,762 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,473,537 +1.38(+5.29%)
May 15, 2020 26.30 26.71 26.00 26.07 2,312,511 -0.60(-2.23%)
May 14, 2020 25.91 26.69 25.64 26.67 3,278,381 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.33 5,027,750 -0.62(-2.31%)
May 12, 2020 27.67 27.78 26.95 26.95 2,190,675 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.50 2,707,466 -0.33(-1.20%)
May 08, 2020 27.36 28.06 27.30 27.84 3,552,405 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.59 26.76 5,406,399 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,990 -0.31(-1.15%)
May 05, 2020 26.88 27.18 26.72 26.79 4,246,783 +0.36(+1.37%)
May 04, 2020 25.12 26.45 25.12 26.43 2,784,743 +1.08(+4.27%)
May 01, 2020 25.88 25.94 24.97 25.35 3,686,538 -1.06(-4.00%)
Apr 30, 2020 27.13 27.13 26.30 26.40 3,865,172 -0.96(-3.49%)
Apr 29, 2020 26.39 27.39 26.23 27.36 5,698,763 +1.55(+6.01%)
Apr 28, 2020 25.27 25.83 25.10 25.81 5,261,953 +1.07(+4.34%)
Apr 27, 2020 24.31 24.77 24.21 24.74 2,103,353 +0.64(+2.66%)
Apr 24, 2020 24.22 24.31 23.90 24.09 3,618,363 +0.06(+0.26%)
Apr 23, 2020 24.54 24.57 23.98 24.03 2,849,860 -0.32(-1.33%)
Apr 22, 2020 24.54 24.66 24.20 24.36 3,741,928 +0.22(+0.90%)
Apr 21, 2020 24.36 24.42 24.00 24.14 3,034,448 -0.76(-3.04%)
Apr 20, 2020 24.75 25.07 24.61 24.90 2,090,014 -0.55(-2.16%)
Apr 17, 2020 25.53 25.57 25.08 25.45 4,268,629 +1.06(+4.37%)
Apr 16, 2020 24.43 24.57 23.73 24.38 3,107,595 -0.17(-0.70%)
Apr 15, 2020 24.89 25.02 24.50 24.55 3,354,315 -1.37(-5.29%)
Apr 14, 2020 26.01 26.25 25.48 25.93 3,145,698 +0.44(+1.73%)
Apr 13, 2020 25.62 25.75 25.15 25.48 2,723,447 -0.01(-0.04%)
Apr 09, 2020 26.01 26.06 25.20 25.49 2,889,502 +0.32(+1.25%)
Apr 08, 2020 25.12 25.40 24.60 25.18 3,526,973 +0.41(+1.68%)
Apr 07, 2020 25.62 25.65 24.71 24.76 4,891,709 +0.34(+1.40%)
Apr 06, 2020 24.02 24.52 23.85 24.42 3,766,627 +1.33(+5.74%)
Apr 03, 2020 24.00 24.02 22.76 23.09 5,442,233 -0.91(-3.80%)
Apr 02, 2020 24.00 25.17 23.84 24.00 6,279,093 -0.06(-0.26%)
Apr 01, 2020 24.40 24.48 23.66 24.07 4,069,360 -1.51(-5.89%)
Mar 31, 2020 25.26 26.28 25.11 25.57 4,135,570 +0.60(+2.42%)
Mar 30, 2020 24.88 25.11 24.38 24.97 3,565,217 -0.22(-0.86%)
Mar 27, 2020 25.82 26.15 25.15 25.19 3,660,266 -2.19(-8.01%)
Mar 26, 2020 26.16 27.79 26.16 27.38 4,216,762 +1.30(+4.98%)
Mar 25, 2020 24.80 26.70 24.35 26.08 5,300,809 +1.98(+8.24%)
Mar 24, 2020 23.93 24.44 23.75 24.09 4,653,950 +1.43(+6.33%)
Mar 23, 2020 23.89 24.20 22.58 22.66 4,914,887 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.39 4,165,868 -1.41(-5.45%)
Mar 19, 2020 25.49 25.95 24.49 25.80 4,597,816 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,892 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,428,234 +2.05(+7.80%)
Mar 16, 2020 27.15 28.87 25.71 26.27 3,790,904 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.30 31.00 3,163,310 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,177,323 -2.43(-7.51%)
Mar 11, 2020 33.20 33.22 31.84 32.31 6,195,427 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,238,124 +1.42(+4.34%)
Mar 09, 2020 31.91 33.59 31.52 32.61 4,798,520 -4.00(-10.92%)
Mar 06, 2020 36.57 36.97 36.21 36.61 4,851,052 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.68 38.01 5,177,189 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.59 2,993,355 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.40 38.82 6,035,866 +0.03(+0.07%)
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.