Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 44.64 44.94 44.55 44.65 1,629,990 -0.11(-0.23%)
Jul 28, 2022 43.79 44.87 43.50 44.75 1,862,101 +1.14(+2.63%)
Jul 27, 2022 43.28 43.66 42.58 43.61 1,660,074 +0.48(+1.11%)
Jul 26, 2022 43.59 43.78 42.99 43.13 1,578,518 -0.47(-1.07%)
Jul 25, 2022 43.65 43.98 43.51 43.60 1,427,818 +0.14(+0.33%)
Jul 22, 2022 43.50 43.71 43.28 43.46 1,140,038 +0.19(+0.44%)
Jul 21, 2022 43.29 43.47 42.67 43.27 1,813,170 -0.12(-0.29%)
Jul 20, 2022 43.64 43.79 43.20 43.39 1,415,645 -0.17(-0.39%)
Jul 19, 2022 43.86 44.17 43.34 43.56 1,677,371 +0.10(+0.22%)
Jul 18, 2022 43.86 44.14 43.35 43.47 1,662,343 +0.10(+0.24%)
Jul 15, 2022 42.68 43.39 42.55 43.36 2,196,673 +1.00(+2.36%)
Jul 14, 2022 42.59 42.59 41.81 42.36 3,320,177 -0.69(-1.60%)
Jul 13, 2022 42.68 43.49 42.35 43.05 2,759,824 -0.02(-0.04%)
Jul 12, 2022 42.71 43.52 42.71 43.07 2,237,052 -0.05(-0.11%)
Jul 11, 2022 43.20 43.36 42.87 43.11 1,779,436 -0.73(-1.68%)
Jul 08, 2022 43.69 43.91 43.24 43.85 2,133,704 +0.39(+0.90%)
Jul 07, 2022 44.01 44.10 43.44 43.46 1,754,056 -0.10(-0.24%)
Jul 06, 2022 43.28 43.64 43.04 43.56 1,284,492 -0.02(-0.04%)
Jul 05, 2022 43.66 43.82 42.95 43.58 1,728,034 -0.74(-1.68%)
Jul 01, 2022 44.02 44.42 43.54 44.33 2,478,079 -0.12(-0.28%)
Jun 30, 2022 44.36 44.69 43.86 44.45 1,995,772 -0.16(-0.36%)
Jun 29, 2022 45.12 45.12 44.37 44.61 2,338,949 -0.33(-0.74%)
Jun 28, 2022 45.35 45.77 44.90 44.95 1,922,176 -0.43(-0.95%)
Jun 27, 2022 45.06 45.51 44.89 45.37 1,501,989 +0.22(+0.49%)
Jun 24, 2022 44.05 45.24 43.76 45.16 2,793,100 +1.56(+3.59%)
Jun 23, 2022 43.93 44.00 43.56 43.59 2,448,865 -0.25(-0.57%)
Jun 22, 2022 43.87 44.30 43.75 43.84 2,627,717 -0.41(-0.93%)
Jun 21, 2022 44.20 44.54 43.73 44.25 2,635,097 +0.54(+1.24%)
Jun 17, 2022 43.03 43.83 42.90 43.71 3,981,809 +0.52(+1.19%)
Jun 16, 2022 43.33 43.44 42.62 43.19 2,986,060 -1.00(-2.27%)
Jun 15, 2022 43.66 44.63 43.23 44.19 2,140,336 +0.78(+1.80%)
Jun 14, 2022 43.87 44.01 43.34 43.41 3,038,569 -0.52(-1.17%)
Jun 13, 2022 43.44 44.24 43.44 43.92 5,068,502 -1.31(-2.89%)
Jun 10, 2022 46.22 46.27 45.16 45.23 3,908,550 -1.63(-3.48%)
Jun 09, 2022 47.49 47.65 46.78 46.86 3,140,592 -0.58(-1.22%)
Jun 08, 2022 47.43 47.67 47.09 47.44 4,328,107 -0.18(-0.38%)
Jun 07, 2022 47.34 47.65 46.88 47.62 2,986,380 +0.17(+0.36%)
Jun 06, 2022 48.60 48.62 47.44 47.45 3,016,479 -0.70(-1.44%)
Jun 03, 2022 48.15 48.40 47.94 48.15 1,440,543 -0.25(-0.52%)
Jun 02, 2022 48.74 48.86 48.19 48.40 2,507,540 -0.14(-0.29%)
Jun 01, 2022 49.16 49.24 48.33 48.54 2,270,305 -0.39(-0.81%)
May 31, 2022 49.81 49.90 48.60 48.94 5,096,856 -1.02(-2.05%)
May 27, 2022 49.25 50.12 49.24 49.96 4,380,264 +1.12(+2.29%)
May 26, 2022 48.61 49.05 48.56 48.84 2,583,373 +0.35(+0.72%)
May 25, 2022 47.83 48.86 47.69 48.49 2,391,290 +0.38(+0.78%)
May 24, 2022 47.81 48.17 47.43 48.12 2,224,898 +0.17(+0.35%)
May 23, 2022 48.32 48.66 47.89 47.95 3,604,235 -0.08(-0.18%)
May 20, 2022 48.30 48.44 47.73 48.03 2,752,122 +0.34(+0.71%)
May 19, 2022 46.86 48.02 46.72 47.70 2,115,627 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.44 46.67 2,360,788 -1.17(-2.44%)
May 17, 2022 47.34 48.04 47.02 47.84 3,890,042 +1.05(+2.25%)
May 16, 2022 45.82 46.92 45.72 46.78 2,142,436 +0.83(+1.80%)
May 13, 2022 45.42 46.02 45.22 45.96 2,565,192 +0.70(+1.56%)
May 12, 2022 44.59 45.68 44.34 45.25 3,461,409 +0.19(+0.42%)
May 11, 2022 44.76 45.44 44.69 45.06 3,358,414 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.52 44.76 2,525,220 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.36 44.68 2,961,542 -0.84(-1.84%)
May 06, 2022 45.86 46.39 45.36 45.52 3,570,546 -0.63(-1.36%)
May 05, 2022 46.92 47.03 45.89 46.14 3,282,121 -1.31(-2.75%)
May 04, 2022 46.47 47.52 46.01 47.45 2,662,546 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.24 46.43 2,177,653 -0.28(-0.60%)
May 02, 2022 46.45 46.83 46.11 46.71 3,780,462 +0.25(+0.55%)
Apr 29, 2022 47.62 47.94 46.34 46.45 2,566,383 -1.02(-2.14%)
Apr 28, 2022 47.21 47.47 46.08 47.47 3,177,774 +0.34(+0.72%)
Apr 27, 2022 47.25 47.55 46.92 47.13 2,402,479 -0.24(-0.52%)
Apr 26, 2022 48.13 48.13 47.33 47.38 2,346,000 -0.82(-1.70%)
Apr 25, 2022 47.86 48.33 47.52 48.19 2,633,212 -0.19(-0.39%)
Apr 22, 2022 48.33 48.77 48.06 48.38 2,194,130 -0.24(-0.50%)
Apr 21, 2022 49.48 49.73 48.39 48.63 2,136,698 -0.97(-1.95%)
Apr 20, 2022 50.23 50.23 49.44 49.59 2,409,838 -0.39(-0.77%)
Apr 19, 2022 49.76 50.13 49.65 49.98 1,544,728 -0.23(-0.45%)
Apr 18, 2022 49.46 50.32 49.44 50.20 1,369,612 +0.71(+1.44%)
Apr 14, 2022 50.16 50.17 49.43 49.49 1,797,955 -0.79(-1.57%)
Apr 13, 2022 50.08 50.43 49.85 50.28 1,504,900 +0.36(+0.72%)
Apr 12, 2022 50.40 50.63 49.77 49.92 1,901,030 -0.11(-0.23%)
Apr 11, 2022 49.62 50.25 49.61 50.04 1,762,286 +0.08(+0.15%)
Apr 08, 2022 50.28 50.33 49.72 49.96 1,807,739 -0.25(-0.51%)
Apr 07, 2022 50.28 50.67 50.16 50.21 1,900,791 -0.17(-0.34%)
Apr 06, 2022 50.57 51.06 50.20 50.38 3,218,372 -0.50(-0.98%)
Apr 05, 2022 51.88 51.91 50.78 50.88 2,398,676 -0.87(-1.69%)
Apr 04, 2022 52.28 52.47 51.71 51.76 3,407,840 -0.27(-0.52%)
Apr 01, 2022 52.14 52.43 51.61 52.03 1,902,586 +0.37(+0.71%)
Mar 31, 2022 51.11 51.85 51.05 51.66 2,374,950 +0.39(+0.77%)
Mar 30, 2022 51.26 51.57 50.92 51.27 3,173,727 +0.01(+0.02%)
Mar 29, 2022 51.02 51.33 50.57 51.26 2,459,223 +0.84(+1.66%)
Mar 28, 2022 50.19 50.46 50.04 50.42 1,191,137 +0.07(+0.13%)
Mar 25, 2022 50.66 50.68 50.05 50.36 2,527,916 -0.03(-0.06%)
Mar 24, 2022 49.58 50.42 49.37 50.38 1,860,666 +0.80(+1.61%)
Mar 23, 2022 50.00 50.12 49.50 49.58 2,104,720 -0.31(-0.62%)
Mar 22, 2022 49.56 50.04 49.41 49.89 2,731,705 +0.84(+1.70%)
Mar 21, 2022 49.40 49.71 48.79 49.06 2,432,495 -0.37(-0.74%)
Mar 18, 2022 48.33 49.48 47.77 49.42 4,366,111 +1.06(+2.20%)
Mar 17, 2022 47.34 48.39 47.17 48.36 2,425,962 +1.04(+2.20%)
Mar 16, 2022 46.96 47.57 46.64 47.32 3,299,405 +0.86(+1.86%)
Mar 15, 2022 45.93 46.48 45.69 46.45 4,558,814 +0.62(+1.35%)
Mar 14, 2022 46.44 46.57 45.62 45.83 2,445,902 -0.36(-0.77%)
Mar 11, 2022 46.58 46.77 45.94 46.19 1,808,323 -0.07(-0.14%)
Mar 10, 2022 46.51 46.26 2,054,868 -0.43(-0.93%)
Mar 09, 2022 45.86 46.83 45.67 46.69 2,149,370 +1.69(+3.76%)
Mar 08, 2022 44.17 45.51 43.78 45.00 3,546,173 +0.84(+1.89%)
Mar 07, 2022 45.62 45.76 44.12 44.16 2,772,493 -1.95(-4.24%)
Mar 04, 2022 46.04 46.38 45.62 46.12 2,398,060 -0.81(-1.72%)
Mar 03, 2022 46.93 47.50 46.60 46.92 3,110,778 -0.03(-0.06%)
Mar 02, 2022 46.70 47.15 46.43 46.95 2,714,072 +0.22(+0.46%)
Mar 01, 2022 47.08 47.70 46.43 46.74 2,354,636 -0.57(-1.21%)
Feb 28, 2022 46.48 47.44 46.21 47.31 3,359,840 +0.25(+0.54%)
Feb 25, 2022 45.76 47.08 46.20 47.06 1,929,714 +1.56(+3.43%)
Feb 24, 2022 44.90 45.57 44.31 45.50 8,262,856 -0.80(-1.73%)
Feb 23, 2022 47.69 47.71 46.19 46.30 4,452,260 -1.13(-2.38%)
Feb 22, 2022 46.77 47.46 46.72 47.42 2,417,241 +0.23(+0.50%)
Feb 18, 2022 47.19 0 -0.25(-0.53%)
Feb 17, 2022 48.24 48.29 47.33 47.44 2,276,997 -0.80(-1.66%)
Feb 16, 2022 47.52 48.54 47.44 48.24 2,501,279 +0.57(+1.20%)
Feb 15, 2022 47.15 47.88 46.93 47.67 2,132,291 +0.90(+1.93%)
Feb 14, 2022 47.31 47.37 46.53 46.77 2,819,720 -0.53(-1.11%)
Feb 11, 2022 46.93 48.06 46.93 47.29 3,131,499 +0.55(+1.17%)
Feb 10, 2022 46.83 47.40 46.72 46.75 2,227,117 -0.47(-1.00%)
Feb 09, 2022 46.75 47.23 46.59 47.22 1,765,164 +0.79(+1.70%)
Feb 08, 2022 45.40 46.47 45.36 46.43 1,791,961 +1.04(+2.30%)
Feb 07, 2022 45.35 45.75 45.18 45.38 1,251,216 +0.02(+0.04%)
Feb 04, 2022 45.20 45.78 44.98 45.36 2,390,042 -0.21(-0.45%)
Feb 03, 2022 45.91 45.55 45.57 2,329,340 -0.84(-1.80%)
Feb 02, 2022 46.31 46.44 46.02 46.41 1,738,175 +0.19(+0.41%)
Feb 01, 2022 45.85 46.28 45.71 46.22 2,685,172 +0.59(+1.30%)
Jan 31, 2022 44.91 45.90 45.63 3,870,566 +1.12(+2.51%)
Jan 28, 2022 44.48 44.60 43.76 44.51 2,584,411 +0.10(+0.23%)
Jan 27, 2022 45.17 45.40 44.29 44.41 3,044,209 -0.55(-1.21%)
Jan 26, 2022 45.54 45.73 44.84 44.95 2,346,340 -0.21(-0.46%)
Jan 25, 2022 44.87 45.43 44.25 45.16 2,763,813 -0.23(-0.50%)
Jan 24, 2022 45.51 45.66 43.91 45.38 4,011,495 -0.75(-1.63%)
Jan 21, 2022 46.82 46.90 45.92 46.14 2,515,244 -0.51(-1.09%)
Jan 20, 2022 47.05 47.42 46.62 46.64 1,890,933 -0.27(-0.58%)
Jan 19, 2022 47.68 47.83 46.83 46.92 1,535,515 -0.57(-1.21%)
Jan 18, 2022 47.95 48.16 47.41 47.49 2,385,932 -0.70(-1.44%)
Jan 14, 2022 48.18 0 -0.02(-0.04%)
Jan 13, 2022 48.33 48.48 48.12 48.20 2,933,615 -0.09(-0.19%)
Jan 12, 2022 47.78 48.33 47.67 48.30 1,868,963 +0.82(+1.72%)
Jan 11, 2022 47.40 47.62 47.16 47.48 2,841,484 +0.08(+0.16%)
Jan 10, 2022 47.53 47.62 47.18 47.40 1,947,821 -0.30(-0.63%)
Jan 07, 2022 47.64 47.76 47.23 47.70 1,084,589 +0.29(+0.61%)
Jan 06, 2022 47.31 47.70 47.17 47.41 2,181,746 +0.20(+0.42%)
Jan 05, 2022 47.63 47.97 47.15 47.22 1,423,629 -0.28(-0.59%)
Jan 04, 2022 47.34 47.96 47.26 47.50 1,646,526 +0.11(+0.24%)
Jan 03, 2022 47.55 47.94 47.29 47.39 2,524,458 -0.17(-0.36%)
Dec 31, 2021 47.84 47.99 47.50 47.55 668,780 -0.08(-0.16%)
Dec 30, 2021 47.10 47.67 47.10 47.63 1,243,926 +0.46(+0.98%)
Dec 29, 2021 47.43 47.77 47.02 47.17 1,835,955 -0.14(-0.30%)
Dec 28, 2021 47.51 47.79 47.15 47.31 1,215,576 +0.06(+0.12%)
Dec 27, 2021 47.18 47.25 46.72 47.25 1,204,973 +0.53(+1.13%)
Dec 23, 2021 46.38 46.82 46.31 46.73 1,971,931 +0.36(+0.77%)
Dec 22, 2021 45.80 46.38 45.67 46.37 2,597,174 +0.62(+1.36%)
Dec 21, 2021 45.67 45.95 45.55 45.75 1,579,373 +0.28(+0.62%)
Dec 20, 2021 45.65 45.73 45.20 45.47 1,726,188 -0.42(-0.92%)
Dec 17, 2021 45.06 46.06 45.01 45.89 2,364,287 +0.85(+1.88%)
Dec 16, 2021 44.84 45.38 44.69 45.05 2,328,294 +0.55(+1.25%)
Dec 15, 2021 43.80 44.54 43.57 44.49 3,059,421 +0.46(+1.05%)
Dec 14, 2021 43.28 44.15 43.28 44.03 3,267,498 +0.39(+0.90%)
Dec 13, 2021 44.48 44.61 43.64 43.64 1,844,551 -0.93(-2.09%)
Dec 10, 2021 44.66 44.66 44.27 44.57 1,108,312 +0.13(+0.29%)
Dec 09, 2021 44.16 44.48 43.96 44.44 1,027,548 +0.06(+0.15%)
Dec 08, 2021 44.30 44.42 44.02 44.37 1,059,906 +0.32(+0.74%)
Dec 07, 2021 43.59 44.08 43.30 44.05 2,505,654 +0.85(+1.97%)
Dec 06, 2021 43.47 43.59 43.15 43.20 1,490,009 -0.09(-0.21%)
Dec 03, 2021 43.58 43.82 42.99 43.29 2,593,528 -0.15(-0.34%)
Dec 02, 2021 42.55 43.47 42.45 43.44 2,167,396 +1.21(+2.85%)
Dec 01, 2021 42.88 43.31 42.20 42.23 3,508,544 +0.23(+0.55%)
Nov 30, 2021 41.91 42.15 41.51 42.00 3,720,802 +0.59(+1.43%)
Nov 29, 2021 41.54 41.87 41.03 41.41 2,481,652 +0.41(+0.99%)
Nov 26, 2021 41.59 41.59 40.48 41.00 3,243,234 -1.67(-3.91%)
Nov 24, 2021 42.44 42.80 42.19 42.67 2,810,980 -0.57(-1.33%)
Nov 23, 2021 43.18 43.40 42.86 43.24 3,348,709 -0.01(-0.02%)
Nov 22, 2021 43.75 43.82 43.21 43.25 1,956,494 -0.57(-1.29%)
Nov 19, 2021 44.10 44.13 43.72 43.82 1,432,801 -0.25(-0.57%)
Nov 18, 2021 44.11 44.14 43.78 44.07 2,242,889 -0.44(-0.98%)
Nov 17, 2021 44.57 44.60 44.11 44.50 1,963,571 +0.00(+0.00%)
Nov 16, 2021 44.85 44.97 44.31 44.50 2,468,092 -0.46(-1.03%)
Nov 15, 2021 45.23 45.29 44.89 44.97 1,616,316 -0.25(-0.55%)
Nov 12, 2021 45.35 45.61 45.17 45.22 1,623,983 +0.10(+0.23%)
Nov 11, 2021 45.62 45.66 44.84 45.11 4,152,498 -0.07(-0.16%)
Nov 10, 2021 46.00 45.17 45.19 1,962,697 -1.01(-2.19%)
Nov 09, 2021 46.26 46.47 45.95 46.20 1,321,323 -0.06(-0.14%)
Nov 08, 2021 46.27 46.57 46.10 46.26 1,243,443 +0.22(+0.48%)
Nov 05, 2021 45.83 46.25 45.56 46.04 2,040,504 +0.61(+1.35%)
Nov 04, 2021 45.30 45.47 44.77 45.43 1,448,360 +0.17(+0.37%)
Nov 03, 2021 44.54 45.29 44.29 45.26 3,276,128 +0.74(+1.67%)
Nov 02, 2021 44.63 44.99 44.36 44.52 1,832,792 -0.15(-0.33%)
Nov 01, 2021 44.64 44.88 44.46 44.67 1,348,324 -0.15(-0.33%)
Oct 29, 2021 44.81 45.05 44.53 44.82 2,133,104 -0.41(-0.90%)
Oct 28, 2021 45.46 45.70 45.15 45.23 1,307,667 -0.32(-0.71%)
Oct 27, 2021 46.12 46.13 45.48 45.55 1,464,023 -0.57(-1.23%)
Oct 26, 2021 46.04 46.12 1,346,466 +0.17(+0.36%)
Oct 25, 2021 46.10 46.20 45.73 45.95 1,305,040 +0.04(+0.08%)
Oct 22, 2021 46.04 46.46 45.78 45.91 2,905,554 +0.10(+0.22%)
Oct 21, 2021 46.18 46.21 45.56 45.81 1,411,375 -0.61(-1.32%)
Oct 20, 2021 46.26 46.69 46.11 46.42 1,037,447 +0.18(+0.38%)
Oct 19, 2021 46.52 46.61 46.04 46.25 1,537,413 +0.06(+0.14%)
Oct 18, 2021 46.11 46.34 46.03 46.18 1,165,638 -0.24(-0.52%)
Oct 15, 2021 45.59 46.53 45.49 46.42 2,487,221 +1.04(+2.29%)
Oct 14, 2021 45.45 45.59 45.13 45.38 1,325,808 +0.15(+0.33%)
Oct 13, 2021 44.97 45.28 44.67 45.24 2,304,297 +0.45(+0.99%)
Oct 12, 2021 44.66 45.13 44.51 44.79 1,379,979 +0.38(+0.86%)
Oct 11, 2021 44.46 44.80 44.41 44.41 960,380 -0.13(-0.29%)
Oct 08, 2021 44.59 44.66 44.23 44.54 1,101,236 +0.19(+0.42%)
Oct 07, 2021 44.69 44.91 44.30 44.35 1,896,598 -0.17(-0.37%)
Oct 06, 2021 43.80 44.61 43.71 44.52 2,211,237 -0.09(-0.21%)
Oct 05, 2021 44.61 44.81 44.44 44.61 1,473,025 +0.03(+0.06%)
Oct 04, 2021 44.69 44.91 44.36 44.59 1,732,797 -0.40(-0.89%)
Oct 01, 2021 45.20 45.20 44.61 44.99 2,078,019 +0.25(+0.56%)
Sep 30, 2021 44.92 45.07 44.45 44.73 2,230,986 +0.08(+0.19%)
Sep 29, 2021 44.85 45.11 44.42 44.65 2,290,902 -0.36(-0.80%)
Sep 28, 2021 45.67 45.74 44.92 45.01 2,295,387 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.10 1,336,740 +0.43(+0.93%)
Sep 24, 2021 45.79 46.03 45.65 45.67 2,058,899 -0.47(-1.02%)
Sep 23, 2021 46.24 46.38 46.04 46.14 1,573,318 +0.19(+0.42%)
Sep 22, 2021 45.57 46.49 45.57 45.95 2,641,845 +0.64(+1.41%)
Sep 21, 2021 45.37 45.59 45.03 45.31 2,077,838 +0.08(+0.18%)
Sep 20, 2021 45.30 45.45 44.90 45.23 2,445,680 -0.84(-1.83%)
Sep 17, 2021 47.04 47.15 46.03 46.07 2,927,771 -1.04(-2.20%)
Sep 16, 2021 46.83 47.19 46.64 47.11 3,092,065 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.64 47.27 1,914,937 +0.54(+1.15%)
Sep 14, 2021 46.58 46.95 46.15 46.74 2,097,313 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.51 2,253,315 +0.15(+0.32%)
Sep 10, 2021 46.52 46.78 46.34 46.36 3,398,874 +0.13(+0.28%)
Sep 09, 2021 46.13 46.37 46.04 46.23 1,561,683 +0.01(+0.02%)
Sep 08, 2021 46.75 46.84 46.20 46.22 2,080,300 -0.53(-1.13%)
Sep 07, 2021 46.66 47.13 46.66 46.75 1,648,984 +0.10(+0.22%)
Sep 03, 2021 47.02 47.11 46.58 46.64 1,655,683 -0.16(-0.34%)
Sep 02, 2021 46.70 46.94 46.58 46.80 1,578,779 +0.14(+0.30%)
Sep 01, 2021 47.69 47.38 46.64 46.66 2,152,708 -0.71(-1.51%)
Aug 31, 2021 46.85 47.54 46.71 47.38 3,024,054 +0.75(+1.61%)
Aug 30, 2021 46.35 46.73 46.01 46.63 1,574,565 +0.31(+0.66%)
Aug 27, 2021 45.95 46.34 45.66 46.32 1,947,746 +0.61(+1.34%)
Aug 26, 2021 45.79 45.83 45.39 45.71 2,594,314 -0.24(-0.52%)
Aug 25, 2021 45.74 45.98 45.39 45.95 1,219,683 +0.17(+0.36%)
Aug 24, 2021 45.79 46.13 45.50 45.78 2,668,672 +0.13(+0.28%)
Aug 23, 2021 45.25 45.75 44.96 45.65 1,116,978 +0.65(+1.44%)
Aug 20, 2021 44.67 45.24 44.67 45.00 1,562,472 -0.25(-0.55%)
Aug 19, 2021 45.56 45.86 44.90 45.25 2,643,462 -1.01(-2.18%)
Aug 18, 2021 45.88 46.51 45.74 46.26 3,373,346 +0.38(+0.83%)
Aug 17, 2021 45.20 45.91 45.16 45.88 1,957,105 -0.04(-0.08%)
Aug 16, 2021 45.65 46.15 45.56 45.92 1,417,112 -0.07(-0.16%)
Aug 13, 2021 45.76 46.00 45.60 46.00 1,550,734 +0.50(+1.10%)
Aug 12, 2021 45.56 45.76 45.40 45.49 1,261,018 -0.21(-0.47%)
Aug 11, 2021 45.62 45.75 45.23 45.71 959,726 +0.51(+1.13%)
Aug 10, 2021 44.84 45.28 44.63 45.20 987,387 +0.31(+0.68%)
Aug 09, 2021 45.37 45.37 44.82 44.89 1,492,392 -0.38(-0.84%)
Aug 06, 2021 45.64 45.66 45.18 45.27 1,220,342 -0.32(-0.71%)
Aug 05, 2021 45.59 45.86 45.51 45.60 1,167,664 +0.13(+0.29%)
Aug 04, 2021 46.23 46.23 45.26 45.47 1,630,110 -0.73(-1.59%)
Aug 03, 2021 45.51 46.21 45.29 46.20 2,838,088 +0.89(+1.96%)
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.