Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.92 -1.00 (-2.23%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.79 48.84 48.55 3,637,604 +1.19(+2.51%)
Jan 28, 2022 47.33 47.46 46.56 47.36 2,428,860 +0.11(+0.23%)
Jan 27, 2022 48.06 48.31 47.13 47.25 2,860,984 -0.58(-1.21%)
Jan 26, 2022 48.46 48.66 47.71 47.83 2,205,118 -0.22(-0.46%)
Jan 25, 2022 47.74 48.34 47.08 48.05 2,597,464 -0.24(-0.50%)
Jan 24, 2022 48.42 48.58 46.73 48.29 3,770,050 -0.80(-1.63%)
Jan 21, 2022 49.82 49.90 48.86 49.09 2,363,856 -0.54(-1.09%)
Jan 20, 2022 50.06 50.46 49.61 49.63 1,777,121 -0.29(-0.58%)
Jan 19, 2022 50.73 50.89 49.83 49.92 1,443,095 -0.61(-1.21%)
Jan 18, 2022 51.02 51.24 50.45 50.53 2,242,327 -0.74(-1.44%)
Jan 14, 2022 51.27 0 -0.02(-0.04%)
Jan 13, 2022 51.42 51.58 51.20 51.29 2,757,046 -0.10(-0.19%)
Jan 12, 2022 50.84 51.43 50.72 51.39 1,756,474 +0.87(+1.72%)
Jan 11, 2022 50.44 50.67 50.18 50.52 2,670,460 +0.08(+0.16%)
Jan 10, 2022 50.57 50.67 50.20 50.44 1,830,585 -0.32(-0.63%)
Jan 07, 2022 50.69 50.82 50.26 50.76 1,019,310 +0.31(+0.61%)
Jan 06, 2022 50.34 50.76 50.20 50.45 2,050,431 +0.21(+0.42%)
Jan 05, 2022 50.68 51.04 50.17 50.24 1,337,944 -0.30(-0.59%)
Jan 04, 2022 50.37 51.03 50.29 50.54 1,547,425 +0.12(+0.24%)
Jan 03, 2022 50.60 51.01 50.32 50.42 2,372,516 -0.18(-0.36%)
Dec 31, 2021 50.90 51.06 50.55 50.60 628,528 -0.08(-0.16%)
Dec 30, 2021 50.12 50.72 50.12 50.68 1,169,057 +0.49(+0.98%)
Dec 29, 2021 50.47 50.83 50.03 50.19 1,725,452 -0.15(-0.30%)
Dec 28, 2021 50.55 50.85 50.17 50.34 1,142,413 +0.06(+0.12%)
Dec 27, 2021 50.20 50.28 49.71 50.28 1,132,448 +0.56(+1.13%)
Dec 23, 2021 49.35 49.81 49.28 49.72 1,853,244 +0.38(+0.77%)
Dec 22, 2021 48.73 49.35 48.60 49.34 2,440,855 +0.66(+1.36%)
Dec 21, 2021 48.59 48.89 48.47 48.68 1,484,314 +0.30(+0.62%)
Dec 20, 2021 48.57 48.66 48.10 48.38 1,622,292 -0.45(-0.92%)
Dec 17, 2021 47.95 49.01 47.89 48.83 2,221,985 +0.90(+1.88%)
Dec 16, 2021 47.71 48.29 47.55 47.93 2,188,158 +0.59(+1.25%)
Dec 15, 2021 46.60 47.39 46.36 47.34 2,875,280 +0.49(+1.05%)
Dec 14, 2021 46.05 46.98 46.05 46.85 3,070,834 +0.42(+0.90%)
Dec 13, 2021 47.33 47.47 46.43 46.43 1,733,531 -1.65(-3.43%)
Dec 10, 2021 48.18 48.18 47.76 48.08 1,027,357 +0.14(+0.29%)
Dec 09, 2021 47.64 47.98 47.42 47.94 952,492 +0.07(+0.15%)
Dec 08, 2021 47.79 47.91 47.49 47.87 982,487 +0.35(+0.74%)
Dec 07, 2021 47.03 47.55 46.71 47.52 2,322,631 +0.92(+1.97%)
Dec 06, 2021 46.90 47.03 46.55 46.60 1,381,173 -0.10(-0.21%)
Dec 03, 2021 47.01 47.27 46.38 46.70 2,404,087 -0.16(-0.34%)
Dec 02, 2021 45.90 46.90 45.80 46.86 2,009,081 +1.30(+2.85%)
Dec 01, 2021 46.26 46.72 45.52 45.56 3,252,266 +0.25(+0.55%)
Nov 30, 2021 45.21 45.47 44.78 45.31 3,449,020 +0.64(+1.43%)
Nov 29, 2021 44.81 45.17 44.26 44.67 2,300,383 +0.44(+0.99%)
Nov 26, 2021 44.87 44.87 43.67 44.23 3,006,336 -1.80(-3.91%)
Nov 24, 2021 45.78 46.17 45.51 46.03 2,605,655 -0.62(-1.33%)
Nov 23, 2021 46.58 46.82 46.24 46.65 3,104,106 -0.01(-0.02%)
Nov 22, 2021 47.20 47.27 46.61 46.66 1,813,584 -0.61(-1.29%)
Nov 19, 2021 47.58 47.60 47.17 47.27 1,328,144 -0.27(-0.57%)
Nov 18, 2021 47.59 47.62 47.23 47.54 2,079,060 -0.47(-0.98%)
Nov 17, 2021 48.08 48.11 47.59 48.01 1,820,144 +0.00(+0.00%)
Nov 16, 2021 48.38 48.51 47.80 48.01 2,287,813 -0.50(-1.03%)
Nov 15, 2021 48.79 48.85 48.43 48.51 1,498,254 -0.27(-0.55%)
Nov 12, 2021 48.92 49.20 48.73 48.78 1,505,361 +0.11(+0.23%)
Nov 11, 2021 49.22 49.26 48.37 48.67 3,849,183 -0.08(-0.16%)
Nov 10, 2021 49.62 48.73 48.75 1,819,334 -1.09(-2.19%)
Nov 09, 2021 49.91 50.13 49.57 49.84 1,224,809 -0.07(-0.14%)
Nov 08, 2021 49.92 50.23 49.73 49.91 1,152,617 +0.24(+0.48%)
Nov 05, 2021 49.44 49.89 49.15 49.67 1,891,458 +0.66(+1.35%)
Nov 04, 2021 48.87 49.05 48.30 49.01 1,342,566 +0.18(+0.37%)
Nov 03, 2021 48.05 48.85 47.78 48.83 3,036,827 +0.80(+1.67%)
Nov 02, 2021 48.15 48.53 47.86 48.03 1,698,918 -0.16(-0.33%)
Nov 01, 2021 48.16 48.42 47.97 48.19 1,249,837 -0.16(-0.33%)
Oct 29, 2021 48.34 48.60 48.04 48.35 1,977,294 -0.44(-0.90%)
Oct 28, 2021 49.04 49.30 48.70 48.79 1,212,150 -0.35(-0.71%)
Oct 27, 2021 49.75 49.77 49.06 49.14 1,357,085 -0.61(-1.23%)
Oct 26, 2021 49.67 49.75 1,248,115 +0.18(+0.36%)
Oct 25, 2021 49.73 49.84 49.33 49.57 1,209,715 +0.04(+0.08%)
Oct 22, 2021 49.67 50.12 49.38 49.53 2,693,321 +0.11(+0.22%)
Oct 21, 2021 49.82 49.85 49.16 49.42 1,308,283 -0.66(-1.32%)
Oct 20, 2021 49.91 50.37 49.74 50.08 961,668 +0.19(+0.38%)
Oct 19, 2021 50.19 50.28 49.67 49.89 1,425,115 +0.07(+0.14%)
Oct 18, 2021 49.74 49.99 49.66 49.82 1,080,496 -0.26(-0.52%)
Oct 15, 2021 49.18 50.20 49.08 50.08 2,305,545 +1.12(+2.29%)
Oct 14, 2021 49.03 49.18 48.69 48.96 1,228,966 +0.16(+0.33%)
Oct 13, 2021 48.51 48.85 48.20 48.80 2,135,982 +0.48(+0.99%)
Oct 12, 2021 48.18 48.69 48.02 48.32 1,279,180 +0.41(+0.86%)
Oct 11, 2021 47.96 48.33 47.91 47.91 890,230 -0.14(-0.29%)
Oct 08, 2021 48.10 48.17 47.72 48.05 1,020,798 +0.20(+0.42%)
Oct 07, 2021 48.21 48.45 47.79 47.85 1,758,063 -0.18(-0.37%)
Oct 06, 2021 47.25 48.12 47.15 48.03 2,049,720 -0.10(-0.21%)
Oct 05, 2021 48.13 48.34 47.94 48.13 1,365,430 +0.03(+0.06%)
Oct 04, 2021 48.21 48.45 47.85 48.10 1,606,227 -0.43(-0.89%)
Oct 01, 2021 48.76 48.76 48.12 48.53 1,926,233 +0.27(+0.56%)
Sep 30, 2021 48.46 48.62 47.95 48.26 2,068,026 +0.09(+0.19%)
Sep 29, 2021 48.38 48.67 47.92 48.17 2,123,566 -0.39(-0.80%)
Sep 28, 2021 49.27 49.34 48.46 48.56 2,127,723 -1.17(-2.35%)
Sep 27, 2021 49.11 49.79 49.11 49.73 1,239,100 +0.46(+0.93%)
Sep 24, 2021 49.40 49.66 49.25 49.27 1,908,509 -0.51(-1.02%)
Sep 23, 2021 49.88 50.04 49.66 49.78 1,458,397 +0.21(+0.42%)
Sep 22, 2021 49.16 50.15 49.16 49.57 2,448,874 +0.69(+1.41%)
Sep 21, 2021 48.94 49.18 48.58 48.88 1,926,065 +0.09(+0.18%)
Sep 20, 2021 48.87 49.03 48.44 48.79 2,267,038 -0.91(-1.83%)
Sep 17, 2021 50.75 50.86 49.66 49.70 2,713,915 -1.12(-2.20%)
Sep 16, 2021 50.52 50.91 50.31 50.82 2,866,209 -0.18(-0.35%)
Sep 15, 2021 50.36 51.00 50.31 51.00 1,775,063 +0.58(+1.15%)
Sep 14, 2021 50.25 50.65 49.79 50.42 1,944,117 +0.25(+0.50%)
Sep 13, 2021 50.33 51.04 50.08 50.17 2,088,724 +0.16(+0.32%)
Sep 10, 2021 50.19 50.47 49.99 50.01 3,150,607 +0.14(+0.28%)
Sep 09, 2021 49.76 50.02 49.67 49.87 1,447,612 +0.01(+0.02%)
Sep 08, 2021 50.43 50.53 49.84 49.86 1,928,347 -0.57(-1.13%)
Sep 07, 2021 50.34 50.84 50.34 50.43 1,528,536 +0.11(+0.22%)
Sep 03, 2021 50.72 50.82 50.25 50.32 1,534,746 -0.17(-0.34%)
Sep 02, 2021 50.38 50.64 50.25 50.49 1,463,459 +0.15(+0.30%)
Sep 01, 2021 51.45 51.11 50.32 50.34 1,995,466 -0.77(-1.51%)
Aug 31, 2021 50.54 51.29 50.39 51.11 2,803,165 +0.81(+1.61%)
Aug 30, 2021 50.00 50.41 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 48.98 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 48.91 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 47.70 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 48.02 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 47.84 47.23 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 47.77 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 47.02 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 47.66 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 2,361,292 +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 45.41 44.85 45.22 2,221,795 -0.14(-0.31%)
Apr 06, 2021 45.28 45.42 45.05 45.36 3,023,297 +0.13(+0.29%)
Apr 05, 2021 44.83 45.37 44.45 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(+0.62%)
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 41.77 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 41.09 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%)
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.