Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.65 42.86 41.96 42.03 2,774,135 -0.58(-1.36%)
Sep 29, 2022 42.75 43.03 42.22 42.61 2,499,785 -0.41(-0.95%)
Sep 28, 2022 42.07 43.16 41.97 43.02 2,748,463 +1.00(+2.37%)
Sep 27, 2022 42.07 42.35 41.75 42.02 2,554,651 +0.39(+0.94%)
Sep 26, 2022 42.31 42.75 41.60 41.63 1,713,239 -1.05(-2.47%)
Sep 23, 2022 43.41 43.50 42.44 42.68 3,557,531 -1.31(-2.98%)
Sep 22, 2022 44.62 44.63 43.80 43.99 1,722,731 -0.49(-1.11%)
Sep 21, 2022 44.44 45.16 44.29 44.49 2,597,842 -0.05(-0.11%)
Sep 20, 2022 43.90 44.65 43.57 44.54 3,023,398 +0.26(+0.58%)
Sep 19, 2022 43.32 44.32 43.31 44.28 2,119,087 +0.61(+1.39%)
Sep 16, 2022 43.64 43.87 43.25 43.67 1,772,995 -0.23(-0.52%)
Sep 15, 2022 43.82 44.25 43.65 43.90 3,156,116 -0.25(-0.56%)
Sep 14, 2022 44.17 44.59 43.92 44.15 2,012,276 +0.14(+0.32%)
Sep 13, 2022 44.59 44.87 43.95 44.00 2,666,154 -1.37(-3.02%)
Sep 12, 2022 44.70 45.45 44.59 45.37 1,624,034 +1.04(+2.34%)
Sep 09, 2022 43.74 44.36 43.67 44.34 913,505 +0.74(+1.70%)
Sep 08, 2022 43.06 43.66 42.88 43.60 1,181,315 +0.37(+0.86%)
Sep 07, 2022 42.71 43.39 42.06 43.22 3,930,866 +0.47(+1.09%)
Sep 06, 2022 43.16 43.41 42.58 42.76 2,211,441 -0.55(-1.27%)
Sep 02, 2022 42.84 43.66 42.82 43.31 2,166,701 +0.86(+2.01%)
Sep 01, 2022 41.75 42.61 41.48 42.45 2,728,373 +0.41(+0.97%)
Aug 31, 2022 42.91 43.21 42.01 42.05 4,385,359 -0.87(-2.04%)
Aug 30, 2022 43.80 43.80 42.63 42.92 2,119,038 -0.71(-1.63%)
Aug 29, 2022 44.11 44.26 43.60 43.63 2,240,945 -0.59(-1.33%)
Aug 26, 2022 45.24 45.38 44.09 44.22 3,191,326 -1.04(-2.29%)
Aug 25, 2022 44.89 45.26 44.75 45.26 1,063,794 +0.48(+1.08%)
Aug 24, 2022 45.01 45.30 44.72 44.77 1,612,003 -0.24(-0.53%)
Aug 23, 2022 44.88 45.24 44.62 45.01 1,436,474 +0.29(+0.64%)
Aug 22, 2022 44.85 45.03 44.47 44.73 1,524,606 -0.41(-0.91%)
Aug 19, 2022 44.70 45.20 44.70 45.13 959,935 -0.33(-0.73%)
Aug 18, 2022 45.75 45.88 45.01 45.47 1,995,964 -0.28(-0.60%)
Aug 17, 2022 45.40 45.84 45.33 45.74 1,407,836 -0.29(-0.64%)
Aug 16, 2022 45.75 46.24 45.75 46.04 1,703,140 +0.04(+0.08%)
Aug 15, 2022 45.93 46.31 45.67 46.00 1,505,580 -0.24(-0.51%)
Aug 12, 2022 45.74 46.27 45.65 46.24 2,403,112 +0.82(+1.80%)
Aug 11, 2022 45.32 45.54 44.89 45.42 3,243,313 +0.61(+1.36%)
Aug 10, 2022 44.76 45.64 44.72 44.81 1,773,398 +0.83(+1.88%)
Aug 09, 2022 44.14 44.17 43.78 43.98 990,808 -0.10(-0.22%)
Aug 08, 2022 43.39 44.12 43.38 44.08 2,046,639 +1.00(+2.32%)
Aug 05, 2022 43.25 43.53 42.77 43.08 1,567,412 -0.47(-1.07%)
Aug 04, 2022 43.42 44.48 43.23 43.55 2,600,170 +0.31(+0.73%)
Aug 03, 2022 42.69 43.28 42.43 43.23 2,385,368 +0.86(+2.02%)
Aug 02, 2022 43.49 43.65 42.34 42.38 2,900,150 -1.38(-3.15%)
Aug 01, 2022 44.37 45.01 43.72 43.76 3,003,729 -0.71(-1.60%)
Jul 29, 2022 44.46 44.75 44.37 44.47 1,636,594 -0.10(-0.23%)
Jul 28, 2022 43.61 44.69 43.32 44.57 1,869,646 +1.14(+2.63%)
Jul 27, 2022 43.10 43.49 42.41 43.43 1,666,800 +0.48(+1.11%)
Jul 26, 2022 43.41 43.60 42.82 42.96 1,584,914 -0.47(-1.07%)
Jul 25, 2022 43.47 43.80 43.33 43.42 1,433,604 +0.14(+0.33%)
Jul 22, 2022 43.33 43.54 43.11 43.28 1,144,658 +0.19(+0.44%)
Jul 21, 2022 43.11 43.29 42.50 43.09 1,820,516 -0.12(-0.29%)
Jul 20, 2022 43.46 43.61 43.03 43.22 1,421,381 -0.17(-0.39%)
Jul 19, 2022 43.68 43.99 43.17 43.39 1,684,167 +0.09(+0.22%)
Jul 18, 2022 43.68 43.97 43.18 43.29 1,669,079 +0.10(+0.24%)
Jul 15, 2022 42.51 43.21 42.38 43.19 2,205,573 +1.00(+2.36%)
Jul 14, 2022 42.42 42.42 41.64 42.19 3,333,630 -0.68(-1.60%)
Jul 13, 2022 42.51 43.31 42.18 42.87 2,771,006 -0.02(-0.04%)
Jul 12, 2022 42.54 43.34 42.54 42.89 2,246,116 -0.05(-0.11%)
Jul 11, 2022 43.03 43.18 42.69 42.94 1,786,646 -0.73(-1.68%)
Jul 08, 2022 43.51 43.74 43.06 43.67 2,142,349 +0.39(+0.90%)
Jul 07, 2022 43.83 43.92 43.26 43.28 1,761,164 -0.10(-0.24%)
Jul 06, 2022 43.10 43.46 42.86 43.39 1,289,696 -0.02(-0.04%)
Jul 05, 2022 43.48 43.64 42.78 43.41 1,735,035 -0.74(-1.68%)
Jul 01, 2022 43.84 44.24 43.37 44.15 2,488,120 -0.12(-0.28%)
Jun 30, 2022 44.18 44.51 43.68 44.27 2,003,858 -0.16(-0.36%)
Jun 29, 2022 44.94 44.94 44.19 44.43 2,348,426 -0.33(-0.74%)
Jun 28, 2022 45.16 45.58 44.72 44.76 1,929,965 -0.43(-0.95%)
Jun 27, 2022 44.88 45.32 44.71 45.19 1,508,075 +0.22(+0.49%)
Jun 24, 2022 43.87 45.06 43.59 44.97 2,804,417 +1.56(+3.59%)
Jun 23, 2022 43.76 43.82 43.39 43.41 2,458,787 -0.25(-0.57%)
Jun 22, 2022 43.69 44.12 43.58 43.66 2,638,364 -0.41(-0.93%)
Jun 21, 2022 44.02 44.36 43.56 44.07 2,645,774 +0.54(+1.24%)
Jun 17, 2022 42.85 43.65 42.73 43.53 3,997,942 +0.51(+1.19%)
Jun 16, 2022 43.16 43.27 42.45 43.02 2,998,159 -1.00(-2.27%)
Jun 15, 2022 43.48 44.45 43.05 44.01 2,149,009 +0.78(+1.80%)
Jun 14, 2022 43.69 43.83 43.17 43.23 3,050,880 -0.51(-1.17%)
Jun 13, 2022 43.26 44.06 43.26 43.75 5,089,038 -1.30(-2.89%)
Jun 10, 2022 46.04 46.08 44.98 45.05 3,924,386 -1.62(-3.48%)
Jun 09, 2022 47.30 47.45 46.59 46.67 3,153,318 -0.58(-1.22%)
Jun 08, 2022 47.24 47.48 46.90 47.25 4,345,604 -0.18(-0.37%)
Jun 07, 2022 47.15 47.46 46.69 47.43 2,998,452 +0.17(+0.36%)
Jun 06, 2022 48.40 48.42 47.25 47.26 3,028,674 -0.69(-1.44%)
Jun 03, 2022 47.95 48.21 47.75 47.95 1,446,367 -0.25(-0.52%)
Jun 02, 2022 48.54 48.66 48.00 48.21 2,517,677 -0.14(-0.29%)
Jun 01, 2022 48.96 49.04 48.13 48.35 2,279,483 -0.39(-0.81%)
May 31, 2022 49.61 49.70 48.41 48.74 5,117,460 -1.02(-2.05%)
May 27, 2022 49.05 49.92 49.04 49.76 4,397,972 +1.11(+2.29%)
May 26, 2022 48.41 48.86 48.36 48.65 2,593,817 +0.35(+0.72%)
May 25, 2022 47.63 48.66 47.49 48.30 2,400,957 +0.37(+0.78%)
May 24, 2022 47.62 47.98 47.24 47.92 2,233,893 +0.17(+0.35%)
May 23, 2022 48.12 48.46 47.70 47.76 3,618,806 -0.08(-0.18%)
May 20, 2022 48.10 48.24 47.54 47.84 2,763,248 +0.34(+0.71%)
May 19, 2022 46.67 47.82 46.53 47.50 2,124,179 +1.02(+2.19%)
May 18, 2022 47.54 47.67 46.25 46.48 2,370,332 -1.16(-2.44%)
May 17, 2022 47.15 47.85 46.83 47.64 3,905,767 +1.05(+2.25%)
May 16, 2022 45.63 46.73 45.54 46.60 2,151,097 +0.82(+1.80%)
May 13, 2022 45.24 45.83 45.04 45.77 2,575,562 +0.70(+1.56%)
May 12, 2022 44.41 45.50 44.16 45.07 3,475,402 +0.19(+0.42%)
May 11, 2022 44.58 45.26 44.51 44.88 3,371,990 +0.30(+0.67%)
May 10, 2022 44.88 45.04 44.34 44.58 2,535,429 +0.08(+0.19%)
May 09, 2022 44.74 45.03 44.18 44.50 2,973,514 -0.83(-1.84%)
May 06, 2022 45.68 46.20 45.18 45.33 3,584,980 -0.63(-1.36%)
May 05, 2022 46.73 46.84 45.71 45.96 3,295,389 -1.30(-2.75%)
May 04, 2022 46.29 47.33 45.83 47.26 2,673,309 +1.02(+2.21%)
May 03, 2022 46.75 46.75 46.05 46.24 2,186,456 -0.28(-0.60%)
May 02, 2022 46.27 46.64 45.92 46.52 3,795,745 +0.25(+0.55%)
Apr 29, 2022 47.43 47.75 46.16 46.27 2,576,758 -1.01(-2.14%)
Apr 28, 2022 47.02 47.28 45.90 47.28 3,190,621 +0.34(+0.72%)
Apr 27, 2022 47.06 47.35 46.73 46.94 2,412,191 -0.24(-0.52%)
Apr 26, 2022 47.93 47.93 47.14 47.19 2,355,484 -0.81(-1.70%)
Apr 25, 2022 47.66 48.14 47.33 48.00 2,643,857 -0.19(-0.39%)
Apr 22, 2022 48.13 48.57 47.87 48.19 2,202,999 -0.24(-0.50%)
Apr 21, 2022 49.28 49.53 48.19 48.43 2,145,336 -0.96(-1.95%)
Apr 20, 2022 50.03 50.03 49.24 49.39 2,419,580 -0.38(-0.77%)
Apr 19, 2022 49.56 49.93 49.45 49.78 1,550,973 -0.22(-0.45%)
Apr 18, 2022 49.26 50.11 49.24 50.00 1,375,149 +0.71(+1.44%)
Apr 14, 2022 49.96 49.97 49.23 49.29 1,805,224 -0.79(-1.57%)
Apr 13, 2022 49.88 50.23 49.65 50.08 1,510,984 +0.36(+0.72%)
Apr 12, 2022 50.20 50.42 49.57 49.72 1,908,715 -0.11(-0.23%)
Apr 11, 2022 49.42 50.05 49.41 49.83 1,769,410 +0.07(+0.15%)
Apr 08, 2022 50.08 50.12 49.52 49.76 1,815,047 -0.25(-0.51%)
Apr 07, 2022 50.08 50.46 49.96 50.01 1,908,475 -0.17(-0.34%)
Apr 06, 2022 50.37 50.86 49.99 50.18 3,231,382 -0.50(-0.98%)
Apr 05, 2022 51.67 51.70 50.57 50.68 2,408,373 -0.87(-1.69%)
Apr 04, 2022 52.07 52.26 51.50 51.55 3,421,616 -0.27(-0.52%)
Apr 01, 2022 51.93 52.22 51.40 51.82 1,910,277 +0.37(+0.71%)
Mar 31, 2022 50.90 51.65 50.84 51.45 2,384,551 +0.39(+0.77%)
Mar 30, 2022 51.05 51.36 50.71 51.06 3,186,557 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.05 2,469,165 +0.83(+1.66%)
Mar 28, 2022 49.98 50.26 49.83 50.22 1,195,952 +0.07(+0.13%)
Mar 25, 2022 50.45 50.48 49.85 50.15 2,538,135 -0.03(-0.06%)
Mar 24, 2022 49.38 50.22 49.17 50.18 1,868,188 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.30 49.38 2,113,229 -0.31(-0.62%)
Mar 22, 2022 49.36 49.83 49.21 49.69 2,742,748 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.59 48.86 2,442,329 -0.37(-0.74%)
Mar 18, 2022 48.14 49.28 47.58 49.23 4,383,761 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.98 48.17 2,435,769 +1.04(+2.20%)
Mar 16, 2022 46.77 47.38 46.46 47.13 3,312,743 +0.86(+1.86%)
Mar 15, 2022 45.74 46.30 45.51 46.27 4,577,243 +0.62(+1.35%)
Mar 14, 2022 46.25 46.38 45.43 45.65 2,455,790 -0.36(-0.77%)
Mar 11, 2022 46.39 46.58 45.75 46.01 1,815,634 -0.07(-0.14%)
Mar 10, 2022 46.32 46.07 2,063,174 -0.43(-0.93%)
Mar 09, 2022 45.68 46.64 45.48 46.50 2,158,058 +1.68(+3.76%)
Mar 08, 2022 43.99 45.32 43.60 44.82 3,560,508 +0.83(+1.89%)
Mar 07, 2022 45.43 45.58 43.95 43.98 2,783,701 -1.95(-4.24%)
Mar 04, 2022 45.86 46.19 45.43 45.93 2,407,754 -0.80(-1.72%)
Mar 03, 2022 46.75 47.31 46.41 46.74 3,123,354 -0.03(-0.06%)
Mar 02, 2022 46.51 46.96 46.24 46.76 2,725,044 +0.22(+0.46%)
Mar 01, 2022 46.90 47.50 46.24 46.55 2,364,155 -0.57(-1.21%)
Feb 28, 2022 46.30 47.25 46.02 47.12 3,373,422 +0.25(+0.54%)
Feb 25, 2022 45.58 46.90 46.01 46.87 1,937,515 +1.55(+3.43%)
Feb 24, 2022 44.72 45.39 44.13 45.31 8,296,259 -0.80(-1.73%)
Feb 23, 2022 47.49 47.52 46.01 46.11 4,470,258 -1.12(-2.38%)
Feb 22, 2022 46.58 47.27 46.53 47.23 2,427,013 +0.23(+0.50%)
Feb 18, 2022 47.00 0 -0.25(-0.53%)
Feb 17, 2022 48.05 48.09 47.14 47.25 2,286,202 -0.80(-1.66%)
Feb 16, 2022 47.33 48.35 47.25 48.05 2,511,391 +0.57(+1.20%)
Feb 15, 2022 46.96 47.69 46.75 47.48 2,140,910 +0.90(+1.93%)
Feb 14, 2022 47.12 47.18 46.34 46.58 2,831,119 -0.52(-1.11%)
Feb 11, 2022 46.75 47.87 46.75 47.10 3,144,158 +0.54(+1.17%)
Feb 10, 2022 46.64 47.21 46.53 46.56 2,236,120 -0.47(-1.00%)
Feb 09, 2022 46.56 47.04 46.40 47.03 1,772,300 +0.79(+1.70%)
Feb 08, 2022 45.22 46.29 45.17 46.24 1,799,205 +1.04(+2.30%)
Feb 07, 2022 45.16 45.57 45.00 45.20 1,256,274 +0.02(+0.04%)
Feb 04, 2022 45.01 45.59 44.80 45.18 2,399,704 -0.21(-0.45%)
Feb 03, 2022 45.73 45.37 45.39 2,338,756 -0.83(-1.80%)
Feb 02, 2022 46.13 46.25 45.84 46.22 1,745,202 +0.19(+0.41%)
Feb 01, 2022 45.67 46.09 45.53 46.03 2,696,026 +0.59(+1.30%)
Jan 31, 2022 44.73 45.72 45.44 3,886,213 +1.11(+2.51%)
Jan 28, 2022 44.30 44.42 43.58 44.33 2,594,859 +0.10(+0.23%)
Jan 27, 2022 44.99 45.22 44.12 44.23 3,056,516 -0.54(-1.21%)
Jan 26, 2022 45.36 45.55 44.66 44.77 2,355,825 -0.21(-0.46%)
Jan 25, 2022 44.69 45.25 44.07 44.98 2,774,986 -0.22(-0.50%)
Jan 24, 2022 45.32 45.47 43.74 45.20 4,027,711 -0.75(-1.63%)
Jan 21, 2022 46.63 46.71 45.73 45.95 2,525,412 -0.51(-1.09%)
Jan 20, 2022 46.86 47.23 46.44 46.46 1,898,577 -0.27(-0.58%)
Jan 19, 2022 47.48 47.63 46.64 46.73 1,541,722 -0.57(-1.21%)
Jan 18, 2022 47.76 47.96 47.22 47.30 2,395,577 -0.69(-1.44%)
Jan 14, 2022 47.99 0 -0.02(-0.04%)
Jan 13, 2022 48.13 48.28 47.92 48.01 2,945,474 -0.09(-0.19%)
Jan 12, 2022 47.59 48.14 47.48 48.10 1,876,519 +0.81(+1.72%)
Jan 11, 2022 47.21 47.43 46.97 47.29 2,852,971 +0.07(+0.16%)
Jan 10, 2022 47.33 47.43 46.99 47.21 1,955,695 -0.30(-0.63%)
Jan 07, 2022 47.45 47.57 47.04 47.51 1,088,974 +0.29(+0.61%)
Jan 06, 2022 47.12 47.51 46.98 47.22 2,190,566 +0.20(+0.42%)
Jan 05, 2022 47.44 47.77 46.96 47.03 1,429,385 -0.28(-0.59%)
Jan 04, 2022 47.15 47.77 47.07 47.31 1,653,182 +0.11(+0.24%)
Jan 03, 2022 47.36 47.75 47.10 47.19 2,534,664 -0.17(-0.36%)
Dec 31, 2021 47.64 47.79 47.31 47.36 671,484 -0.07(-0.16%)
Dec 30, 2021 46.91 47.48 46.91 47.44 1,248,955 +0.46(+0.98%)
Dec 29, 2021 47.24 47.58 46.83 46.98 1,843,377 -0.14(-0.30%)
Dec 28, 2021 47.32 47.60 46.96 47.12 1,220,490 +0.06(+0.12%)
Dec 27, 2021 46.99 47.06 46.53 47.06 1,209,844 +0.52(+1.13%)
Dec 23, 2021 46.19 46.63 46.13 46.54 1,979,902 +0.36(+0.77%)
Dec 22, 2021 45.61 46.19 45.49 46.18 2,607,673 +0.62(+1.36%)
Dec 21, 2021 45.48 45.76 45.37 45.57 1,585,758 +0.28(+0.62%)
Dec 20, 2021 45.46 45.55 45.02 45.28 1,733,166 -0.42(-0.92%)
Dec 17, 2021 44.88 45.87 44.83 45.71 2,373,845 +0.84(+1.88%)
Dec 16, 2021 44.66 45.20 44.51 44.86 2,337,706 +0.55(+1.25%)
Dec 15, 2021 43.62 44.36 43.39 44.31 3,071,789 +0.46(+1.05%)
Dec 14, 2021 43.10 43.97 43.10 43.85 3,280,707 +0.39(+0.90%)
Dec 13, 2021 44.30 44.43 43.46 43.46 1,852,008 -0.93(-2.09%)
Dec 10, 2021 44.48 44.48 44.09 44.39 1,112,800 +0.13(+0.29%)
Dec 09, 2021 43.98 44.30 43.78 44.26 1,031,708 +0.06(+0.15%)
Dec 08, 2021 44.12 44.24 43.84 44.19 1,064,198 +0.32(+0.74%)
Dec 07, 2021 43.42 43.90 43.12 43.87 2,515,799 +0.85(+1.97%)
Dec 06, 2021 43.30 43.42 42.97 43.02 1,496,042 -0.09(-0.21%)
Dec 03, 2021 43.40 43.64 42.81 43.11 2,604,030 -0.15(-0.34%)
Dec 02, 2021 42.38 43.29 42.28 43.26 2,176,172 +1.20(+2.85%)
Dec 01, 2021 42.71 43.13 42.02 42.06 3,522,750 +0.23(+0.55%)
Nov 30, 2021 41.74 41.98 41.34 41.83 3,735,868 +0.59(+1.43%)
Nov 29, 2021 41.37 41.70 40.86 41.24 2,491,701 +0.41(+0.99%)
Nov 26, 2021 41.42 41.42 40.32 40.83 3,256,367 -1.66(-3.91%)
Nov 24, 2021 42.26 42.63 42.02 42.50 2,822,362 -0.57(-1.33%)
Nov 23, 2021 43.00 43.23 42.69 43.07 3,362,268 -0.01(-0.02%)
Nov 22, 2021 43.58 43.64 43.03 43.08 1,964,416 -0.56(-1.29%)
Nov 19, 2021 43.93 43.95 43.55 43.64 1,438,603 -0.25(-0.57%)
Nov 18, 2021 43.94 43.96 43.60 43.89 2,251,971 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.93 44.32 1,971,521 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.13 44.32 2,478,086 -0.46(-1.03%)
Nov 15, 2021 45.04 45.10 44.71 44.79 1,622,860 -0.25(-0.55%)
Nov 12, 2021 45.16 45.42 44.99 45.03 1,630,559 +0.10(+0.23%)
Nov 11, 2021 45.44 45.47 44.66 44.93 4,169,312 -0.07(-0.16%)
Nov 10, 2021 45.81 44.99 45.01 1,970,644 -1.01(-2.19%)
Nov 09, 2021 46.08 46.28 45.76 46.01 1,326,674 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,477 +0.22(+0.48%)
Nov 05, 2021 45.64 46.06 45.38 45.86 2,048,766 +0.61(+1.35%)
Nov 04, 2021 45.12 45.28 44.59 45.25 1,454,224 +0.17(+0.37%)
Nov 03, 2021 44.36 45.10 44.11 45.08 3,289,394 +0.74(+1.67%)
Nov 02, 2021 44.45 44.80 44.19 44.34 1,840,213 -0.15(-0.33%)
Nov 01, 2021 44.46 44.70 44.28 44.49 1,353,783 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.35 44.64 2,141,741 -0.41(-0.90%)
Oct 28, 2021 45.27 45.51 44.97 45.04 1,312,962 -0.32(-0.71%)
Oct 27, 2021 45.93 45.95 45.29 45.37 1,469,951 -0.56(-1.23%)
Oct 26, 2021 45.86 45.93 1,351,918 +0.17(+0.36%)
Oct 25, 2021 45.91 46.01 45.54 45.76 1,310,324 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.59 45.73 2,917,319 +0.10(+0.22%)
Oct 21, 2021 45.99 46.02 45.38 45.63 1,417,090 -0.61(-1.32%)
Oct 20, 2021 46.08 46.50 45.92 46.23 1,041,648 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.06 1,543,639 +0.06(+0.14%)
Oct 18, 2021 45.92 46.16 45.84 45.99 1,170,358 -0.24(-0.52%)
Oct 15, 2021 45.40 46.35 45.31 46.23 2,497,292 +1.03(+2.29%)
Oct 14, 2021 45.27 45.40 44.95 45.20 1,331,176 +0.15(+0.33%)
Oct 13, 2021 44.79 45.10 44.49 45.05 2,313,627 +0.44(+0.99%)
Oct 12, 2021 44.48 44.95 44.33 44.61 1,385,566 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.23 44.23 964,268 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.05 44.36 1,105,695 +0.18(+0.42%)
Oct 07, 2021 44.51 44.73 44.12 44.18 1,904,277 -0.17(-0.37%)
Oct 06, 2021 43.62 44.43 43.53 44.34 2,220,191 -0.09(-0.21%)
Oct 05, 2021 44.43 44.63 44.26 44.43 1,478,990 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.18 44.41 1,739,813 -0.40(-0.89%)
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.