Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.66 -0.45 (-0.82%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.91 51.65 50.85 51.46 2,384,234 +0.39(+0.77%)
Mar 30, 2022 51.06 51.37 50.72 51.07 3,186,134 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.06 2,468,837 +0.83(+1.66%)
Mar 28, 2022 49.99 50.26 49.84 50.22 1,195,794 +0.07(+0.13%)
Mar 25, 2022 50.46 50.49 49.86 50.16 2,537,798 -0.03(-0.06%)
Mar 24, 2022 49.39 50.22 49.18 50.19 1,867,940 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.31 49.39 2,112,948 -0.31(-0.62%)
Mar 22, 2022 49.36 49.84 49.21 49.70 2,742,384 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.60 48.87 2,442,005 -0.37(-0.74%)
Mar 18, 2022 48.15 49.29 47.58 49.23 4,383,179 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.99 48.17 2,435,446 +1.04(+2.20%)
Mar 16, 2022 46.78 47.39 46.46 47.14 3,312,303 +0.86(+1.86%)
Mar 15, 2022 45.75 46.30 45.52 46.27 4,576,636 +0.62(+1.35%)
Mar 14, 2022 46.26 46.39 45.44 45.66 2,455,464 -0.36(-0.77%)
Mar 11, 2022 46.40 46.58 45.76 46.01 1,815,393 -0.07(-0.14%)
Mar 10, 2022 46.33 46.08 2,062,901 -0.43(-0.93%)
Mar 09, 2022 45.68 46.65 45.49 46.51 2,157,772 +1.69(+3.76%)
Mar 08, 2022 44.00 45.33 43.61 44.82 3,560,036 +0.83(+1.89%)
Mar 07, 2022 45.44 45.58 43.95 43.99 2,783,332 -1.95(-4.24%)
Mar 04, 2022 45.86 46.20 45.44 45.94 2,407,434 -0.81(-1.72%)
Mar 03, 2022 46.75 47.32 46.41 46.74 3,122,939 -0.03(-0.06%)
Mar 02, 2022 46.52 46.97 46.25 46.77 2,724,682 +0.22(+0.46%)
Mar 01, 2022 46.90 47.51 46.25 46.55 2,363,841 -0.57(-1.21%)
Feb 28, 2022 46.30 47.25 46.03 47.13 3,372,974 +0.25(+0.54%)
Feb 25, 2022 45.58 46.90 46.02 46.87 1,937,258 +1.55(+3.43%)
Feb 24, 2022 44.73 45.39 44.14 45.32 8,295,158 -0.80(-1.73%)
Feb 23, 2022 47.50 47.53 46.01 46.11 4,469,665 -1.12(-2.38%)
Feb 22, 2022 46.58 47.28 46.54 47.24 2,426,691 +0.23(+0.50%)
Feb 18, 2022 47.00 0 -0.25(-0.53%)
Feb 17, 2022 48.05 48.10 47.14 47.26 2,285,899 -0.80(-1.66%)
Feb 16, 2022 47.33 48.35 47.26 48.05 2,511,058 +0.57(+1.20%)
Feb 15, 2022 46.97 47.70 46.75 47.48 2,140,626 +0.90(+1.93%)
Feb 14, 2022 47.13 47.18 46.35 46.58 2,830,743 -0.52(-1.11%)
Feb 11, 2022 46.75 47.87 46.75 47.11 3,143,741 +0.54(+1.17%)
Feb 10, 2022 46.65 47.22 46.54 46.56 2,235,823 -0.47(-1.00%)
Feb 09, 2022 46.56 47.05 46.41 47.03 1,772,064 +0.79(+1.70%)
Feb 08, 2022 45.23 46.29 45.18 46.25 1,798,966 +1.04(+2.30%)
Feb 07, 2022 45.17 45.57 45.01 45.21 1,256,107 +0.02(+0.04%)
Feb 04, 2022 45.02 45.60 44.81 45.19 2,399,386 -0.21(-0.45%)
Feb 03, 2022 45.73 45.38 45.39 2,338,446 -0.83(-1.80%)
Feb 02, 2022 46.13 46.26 45.84 46.23 1,744,970 +0.19(+0.41%)
Feb 01, 2022 45.67 46.10 45.53 46.04 2,695,669 +0.59(+1.30%)
Jan 31, 2022 44.74 45.72 45.45 3,885,698 +1.11(+2.51%)
Jan 28, 2022 44.31 44.43 43.59 44.34 2,594,514 +0.10(+0.23%)
Jan 27, 2022 44.99 45.23 44.12 44.23 3,056,110 -0.54(-1.21%)
Jan 26, 2022 45.37 45.55 44.66 44.78 2,355,512 -0.21(-0.46%)
Jan 25, 2022 44.69 45.25 44.07 44.98 2,774,617 -0.22(-0.50%)
Jan 24, 2022 45.33 45.48 43.74 45.21 4,027,177 -0.75(-1.63%)
Jan 21, 2022 46.64 46.71 45.74 45.96 2,525,077 -0.51(-1.09%)
Jan 20, 2022 46.86 47.24 46.44 46.46 1,898,325 -0.27(-0.58%)
Jan 19, 2022 47.49 47.64 46.65 46.73 1,541,517 -0.57(-1.21%)
Jan 18, 2022 47.76 47.97 47.23 47.30 2,395,259 -0.69(-1.44%)
Jan 14, 2022 48.00 0 -0.02(-0.04%)
Jan 13, 2022 48.14 48.29 47.93 48.02 2,945,083 -0.09(-0.19%)
Jan 12, 2022 47.59 48.15 47.48 48.11 1,876,270 +0.81(+1.72%)
Jan 11, 2022 47.22 47.43 46.98 47.29 2,852,592 +0.07(+0.16%)
Jan 10, 2022 47.34 47.43 46.99 47.22 1,955,435 -0.30(-0.63%)
Jan 07, 2022 47.45 47.58 47.05 47.52 1,088,829 +0.29(+0.61%)
Jan 06, 2022 47.13 47.52 46.99 47.23 2,190,275 +0.20(+0.42%)
Jan 05, 2022 47.44 47.78 46.97 47.03 1,429,195 -0.28(-0.59%)
Jan 04, 2022 47.15 47.77 47.08 47.31 1,652,963 +0.11(+0.24%)
Jan 03, 2022 47.37 47.75 47.11 47.20 2,534,327 -0.17(-0.36%)
Dec 31, 2021 47.65 47.80 47.32 47.37 671,395 -0.07(-0.16%)
Dec 30, 2021 46.92 47.48 46.92 47.44 1,248,789 +0.46(+0.98%)
Dec 29, 2021 47.25 47.58 46.84 46.99 1,843,132 -0.14(-0.30%)
Dec 28, 2021 47.32 47.60 46.97 47.13 1,220,328 +0.06(+0.12%)
Dec 27, 2021 46.99 47.07 46.54 47.07 1,209,683 +0.52(+1.13%)
Dec 23, 2021 46.20 46.63 46.13 46.55 1,979,640 +0.36(+0.77%)
Dec 22, 2021 45.62 46.20 45.50 46.19 2,607,327 +0.62(+1.36%)
Dec 21, 2021 45.49 45.77 45.38 45.57 1,585,548 +0.28(+0.62%)
Dec 20, 2021 45.47 45.55 45.03 45.29 1,732,936 -0.42(-0.92%)
Dec 17, 2021 44.89 45.88 44.83 45.71 2,373,530 +0.84(+1.88%)
Dec 16, 2021 44.66 45.21 44.51 44.87 2,337,396 +0.55(+1.25%)
Dec 15, 2021 43.62 44.36 43.40 44.32 3,071,381 +0.46(+1.05%)
Dec 14, 2021 43.11 43.98 43.11 43.86 3,280,271 +0.39(+0.90%)
Dec 13, 2021 44.31 44.44 43.47 43.47 1,851,762 -0.93(-2.09%)
Dec 10, 2021 44.49 44.49 44.10 44.39 1,112,652 +0.13(+0.29%)
Dec 09, 2021 43.99 44.31 43.78 44.26 1,031,572 +0.06(+0.15%)
Dec 08, 2021 44.13 44.24 43.85 44.20 1,064,057 +0.32(+0.74%)
Dec 07, 2021 43.42 43.91 43.13 43.88 2,515,465 +0.85(+1.97%)
Dec 06, 2021 43.30 43.42 42.98 43.03 1,495,843 -0.09(-0.21%)
Dec 03, 2021 43.41 43.65 42.82 43.12 2,603,684 -0.15(-0.34%)
Dec 02, 2021 42.38 43.30 42.29 43.27 2,175,883 +1.20(+2.85%)
Dec 01, 2021 42.71 43.14 42.03 42.07 3,522,283 +0.23(+0.55%)
Nov 30, 2021 41.74 41.98 41.35 41.84 3,735,372 +0.59(+1.43%)
Nov 29, 2021 41.37 41.71 40.87 41.25 2,491,370 +0.41(+0.99%)
Nov 26, 2021 41.43 41.43 40.32 40.84 3,255,935 -1.66(-3.91%)
Nov 24, 2021 42.27 42.64 42.02 42.50 2,821,987 -0.57(-1.33%)
Nov 23, 2021 43.01 43.23 42.70 43.07 3,361,822 -0.01(-0.02%)
Nov 22, 2021 43.58 43.65 43.04 43.08 1,964,155 -0.56(-1.29%)
Nov 19, 2021 43.93 43.96 43.55 43.65 1,438,412 -0.25(-0.57%)
Nov 18, 2021 43.94 43.97 43.61 43.90 2,251,672 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.94 44.33 1,971,260 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.14 44.33 2,477,757 -0.46(-1.03%)
Nov 15, 2021 45.05 45.11 44.72 44.79 1,622,645 -0.25(-0.55%)
Nov 12, 2021 45.17 45.43 44.99 45.04 1,630,342 +0.10(+0.23%)
Nov 11, 2021 45.45 45.48 44.66 44.94 4,168,758 -0.07(-0.16%)
Nov 10, 2021 45.82 44.99 45.01 1,970,382 -1.01(-2.19%)
Nov 09, 2021 46.08 46.29 45.77 46.02 1,326,497 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,312 +0.22(+0.48%)
Nov 05, 2021 45.65 46.07 45.38 45.86 2,048,495 +0.61(+1.35%)
Nov 04, 2021 45.12 45.29 44.60 45.25 1,454,031 +0.17(+0.37%)
Nov 03, 2021 44.37 45.11 44.12 45.09 3,288,957 +0.74(+1.67%)
Nov 02, 2021 44.46 44.81 44.19 44.35 1,839,969 -0.15(-0.33%)
Nov 01, 2021 44.47 44.71 44.29 44.50 1,353,603 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.36 44.64 2,141,457 -0.41(-0.90%)
Oct 28, 2021 45.28 45.52 44.97 45.05 1,312,787 -0.32(-0.71%)
Oct 27, 2021 45.94 45.95 45.30 45.37 1,469,756 -0.56(-1.23%)
Oct 26, 2021 45.86 45.94 1,351,738 +0.17(+0.36%)
Oct 25, 2021 45.92 46.02 45.55 45.77 1,310,150 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.60 45.73 2,916,932 +0.10(+0.22%)
Oct 21, 2021 46.00 46.03 45.39 45.63 1,416,902 -0.61(-1.32%)
Oct 20, 2021 46.08 46.51 45.93 46.24 1,041,509 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.07 1,543,434 +0.06(+0.14%)
Oct 18, 2021 45.93 46.16 45.85 46.00 1,170,203 -0.24(-0.52%)
Oct 15, 2021 45.41 46.35 45.32 46.24 2,496,961 +1.03(+2.29%)
Oct 14, 2021 45.27 45.41 44.96 45.21 1,331,000 +0.15(+0.33%)
Oct 13, 2021 44.79 45.11 44.50 45.06 2,313,320 +0.44(+0.99%)
Oct 12, 2021 44.49 44.96 44.34 44.62 1,385,383 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.24 44.24 964,140 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.06 44.37 1,105,549 +0.18(+0.42%)
Oct 07, 2021 44.51 44.74 44.13 44.18 1,904,025 -0.17(-0.37%)
Oct 06, 2021 43.63 44.43 43.54 44.35 2,219,896 -0.09(-0.21%)
Oct 05, 2021 44.44 44.63 44.26 44.44 1,478,793 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.19 44.41 1,739,582 -0.40(-0.89%)
Oct 01, 2021 45.02 45.02 44.43 44.81 2,086,157 +0.25(+0.56%)
Sep 30, 2021 44.75 44.89 44.27 44.56 2,239,722 +0.08(+0.19%)
Sep 29, 2021 44.67 44.94 44.25 44.48 2,299,873 -0.36(-0.80%)
Sep 28, 2021 45.49 45.56 44.75 44.84 2,304,375 -1.08(-2.35%)
Sep 27, 2021 45.35 45.97 45.35 45.92 1,341,975 +0.42(+0.93%)
Sep 24, 2021 45.61 45.85 45.47 45.49 2,066,961 -0.47(-1.02%)
Sep 23, 2021 46.06 46.20 45.86 45.96 1,579,479 +0.19(+0.42%)
Sep 22, 2021 45.39 46.31 45.39 45.77 2,652,190 +0.64(+1.41%)
Sep 21, 2021 45.19 45.41 44.86 45.13 2,085,975 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.73 45.05 2,455,257 -0.84(-1.83%)
Sep 17, 2021 46.86 46.96 45.85 45.89 2,939,236 -1.03(-2.20%)
Sep 16, 2021 46.65 47.01 46.45 46.92 3,104,174 -0.17(-0.35%)
Sep 15, 2021 46.50 47.09 46.45 47.09 1,922,436 +0.54(+1.15%)
Sep 14, 2021 46.40 46.77 45.97 46.55 2,105,526 +0.23(+0.50%)
Sep 13, 2021 46.47 47.13 46.24 46.32 2,262,138 +0.15(+0.32%)
Sep 10, 2021 46.34 46.60 46.16 46.18 3,412,184 +0.13(+0.28%)
Sep 09, 2021 45.95 46.19 45.86 46.05 1,567,799 +0.01(+0.02%)
Sep 08, 2021 46.56 46.66 46.02 46.04 2,088,446 -0.53(-1.13%)
Sep 07, 2021 46.48 46.94 46.48 46.56 1,655,441 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.40 46.46 1,662,167 -0.16(-0.34%)
Sep 02, 2021 46.52 46.76 46.40 46.62 1,584,961 +0.14(+0.30%)
Sep 01, 2021 47.51 47.19 46.46 46.48 2,161,138 -0.71(-1.51%)
Aug 31, 2021 46.67 47.36 46.53 47.19 3,035,895 +0.75(+1.61%)
Aug 30, 2021 46.17 46.55 45.83 46.44 1,580,731 +0.30(+0.66%)
Aug 27, 2021 45.77 46.16 45.48 46.14 1,955,373 +0.61(+1.34%)
Aug 26, 2021 45.61 45.65 45.22 45.53 2,604,473 -0.24(-0.52%)
Aug 25, 2021 45.56 45.80 45.22 45.77 1,224,459 +0.17(+0.36%)
Aug 24, 2021 45.61 45.95 45.33 45.60 2,679,122 +0.13(+0.28%)
Aug 23, 2021 45.08 45.58 44.79 45.47 1,121,352 +0.65(+1.44%)
Aug 20, 2021 44.50 45.06 44.50 44.83 1,568,590 -0.25(-0.55%)
Aug 19, 2021 45.38 45.68 44.73 45.08 2,653,813 -1.01(-2.18%)
Aug 18, 2021 45.70 46.33 45.56 46.08 3,386,556 +0.38(+0.83%)
Aug 17, 2021 45.02 45.73 44.99 45.71 1,964,769 -0.04(-0.08%)
Aug 16, 2021 45.47 45.97 45.38 45.74 1,422,661 -0.07(-0.16%)
Aug 13, 2021 45.59 45.82 45.42 45.82 1,556,807 +0.50(+1.10%)
Aug 12, 2021 45.38 45.58 45.22 45.32 1,265,956 -0.21(-0.47%)
Aug 11, 2021 45.45 45.57 45.05 45.53 963,484 +0.51(+1.13%)
Aug 10, 2021 44.66 45.11 44.46 45.02 991,254 +0.30(+0.68%)
Aug 09, 2021 45.19 45.19 44.65 44.72 1,498,236 -0.38(-0.84%)
Aug 06, 2021 45.47 45.48 45.00 45.10 1,225,121 -0.32(-0.71%)
Aug 05, 2021 45.41 45.68 45.34 45.42 1,172,237 +0.13(+0.29%)
Aug 04, 2021 46.05 46.05 45.09 45.29 1,636,494 -0.73(-1.59%)
Aug 03, 2021 45.34 46.03 45.11 46.02 2,849,202 +0.89(+1.96%)
Aug 02, 2021 45.64 45.79 45.10 45.13 2,494,239 -0.13(-0.29%)
Jul 30, 2021 45.71 46.00 45.23 45.26 2,151,832 -0.66(-1.45%)
Jul 29, 2021 45.80 46.08 45.60 45.93 1,958,859 +0.40(+0.87%)
Jul 28, 2021 45.14 45.58 44.83 45.53 1,609,488 +0.36(+0.80%)
Jul 27, 2021 44.79 45.19 44.71 45.17 2,839,168 +0.17(+0.37%)
Jul 26, 2021 43.83 45.17 43.51 45.00 2,175,988 +0.69(+1.56%)
Jul 23, 2021 44.43 44.45 44.10 44.31 1,370,588 +0.17(+0.38%)
Jul 22, 2021 43.90 44.28 43.63 44.14 1,121,765 +0.36(+0.82%)
Jul 21, 2021 43.11 43.93 43.11 43.78 2,044,363 +0.51(+1.17%)
Jul 20, 2021 43.13 43.65 43.07 43.28 1,800,417 -0.06(-0.13%)
Jul 19, 2021 44.09 44.18 42.98 43.33 3,013,208 -1.40(-3.14%)
Jul 16, 2021 44.99 45.03 44.48 44.74 1,972,127 +0.05(+0.10%)
Jul 15, 2021 44.03 44.75 44.02 44.69 1,288,687 +0.48(+1.09%)
Jul 14, 2021 43.88 44.30 43.69 44.21 1,867,240 +0.85(+1.96%)
Jul 13, 2021 43.88 44.05 43.34 43.36 1,517,474 -0.82(-1.86%)
Jul 12, 2021 44.00 44.30 43.78 44.18 952,098 +0.00(+0.00%)
Jul 09, 2021 44.08 44.35 43.89 44.18 990,122 +0.58(+1.33%)
Jul 08, 2021 43.40 43.92 43.36 43.60 2,024,267 -0.59(-1.34%)
Jul 07, 2021 44.16 44.36 43.49 44.19 2,279,204 +0.19(+0.44%)
Jul 06, 2021 44.68 44.68 43.59 44.00 2,064,193 -0.69(-1.55%)
Jul 02, 2021 44.51 44.76 44.29 44.69 1,329,727 +0.40(+0.90%)
Jul 01, 2021 44.44 44.52 43.84 44.29 2,130,980 -0.02(-0.04%)
Jun 30, 2021 44.27 44.58 44.03 44.31 1,570,072 -0.27(-0.60%)
Jun 29, 2021 44.46 44.71 44.34 44.58 1,293,422 +0.01(+0.02%)
Jun 28, 2021 44.78 44.82 44.33 44.57 1,606,691 -0.27(-0.60%)
Jun 25, 2021 45.08 45.09 44.55 44.84 1,941,596 +0.22(+0.50%)
Jun 24, 2021 44.14 45.13 43.97 44.62 3,050,685 +0.80(+1.83%)
Jun 23, 2021 44.05 44.17 43.60 43.81 1,808,422 +0.30(+0.68%)
Jun 22, 2021 43.18 43.63 42.82 43.52 1,588,408 -0.03(-0.06%)
Jun 21, 2021 43.41 43.72 43.11 43.54 2,292,234 +0.31(+0.73%)
Jun 18, 2021 43.15 43.46 42.65 43.23 3,835,696 -0.41(-0.93%)
Jun 17, 2021 43.79 44.20 43.46 43.64 3,108,815 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,514,825 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.47 44.95 2,084,204 -0.27(-0.59%)
Jun 14, 2021 45.52 45.57 45.11 45.22 1,379,869 -0.34(-0.75%)
Jun 11, 2021 45.55 45.88 45.22 45.56 2,133,248 -0.05(-0.10%)
Jun 10, 2021 45.37 45.95 45.37 45.60 1,751,313 +0.22(+0.48%)
Jun 09, 2021 45.92 45.92 45.30 45.38 2,585,374 -0.16(-0.34%)
Jun 08, 2021 45.90 45.90 45.23 45.54 2,955,199 -0.21(-0.46%)
Jun 07, 2021 44.76 46.00 44.76 45.75 3,968,002 +1.36(+3.05%)
Jun 04, 2021 44.52 44.54 44.17 44.40 1,805,856 +0.35(+0.79%)
Jun 03, 2021 44.22 44.50 43.77 44.05 1,601,897 -0.62(-1.39%)
Jun 02, 2021 44.59 44.95 44.56 44.67 2,932,254 +0.08(+0.19%)
Jun 01, 2021 45.03 45.12 44.49 44.59 2,957,486 +0.51(+1.16%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,280 +0.40(+0.92%)
May 27, 2021 43.54 43.75 43.35 43.67 2,397,857 +0.27(+0.61%)
May 26, 2021 43.28 43.54 43.15 43.41 1,612,284 +0.20(+0.47%)
May 25, 2021 43.86 43.97 43.08 43.20 2,085,871 -0.46(-1.05%)
May 24, 2021 43.91 43.98 43.52 43.66 2,171,285 -0.11(-0.25%)
May 21, 2021 43.99 44.05 43.28 43.77 2,461,712 -0.27(-0.60%)
May 20, 2021 43.41 44.21 43.28 44.04 2,950,367 +0.66(+1.52%)
May 19, 2021 43.49 43.74 43.06 43.38 2,721,706 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.62 43.86 1,979,934 +0.29(+0.67%)
May 17, 2021 43.02 43.67 42.98 43.57 1,498,229 +0.41(+0.96%)
May 14, 2021 43.27 43.42 43.10 43.16 1,928,642 +0.43(+1.01%)
May 13, 2021 42.33 42.99 42.24 42.73 2,577,471 +0.58(+1.37%)
May 12, 2021 42.59 43.06 42.11 42.15 2,856,210 -0.95(-2.21%)
May 11, 2021 43.00 43.38 42.95 43.10 2,599,694 -0.41(-0.95%)
May 10, 2021 43.17 43.79 43.17 43.52 1,807,172 +0.41(+0.96%)
May 07, 2021 42.91 43.42 42.79 43.10 2,651,498 +0.50(+1.18%)
May 06, 2021 41.98 42.64 41.91 42.60 2,935,226 +0.71(+1.68%)
May 05, 2021 42.18 42.43 41.78 41.89 1,667,683 -0.09(-0.22%)
May 04, 2021 41.86 42.14 41.62 41.99 2,236,959 -0.29(-0.69%)
May 03, 2021 41.78 42.32 41.66 42.28 1,933,192 +0.63(+1.52%)
Apr 30, 2021 42.36 42.89 41.49 41.65 3,106,227 -1.13(-2.63%)
Apr 29, 2021 42.46 42.84 42.32 42.77 1,913,177 +0.20(+0.47%)
Apr 28, 2021 42.60 42.80 42.33 42.57 2,610,902 +0.09(+0.22%)
Apr 27, 2021 42.78 43.19 42.42 42.48 3,588,487 -0.56(-1.30%)
Apr 26, 2021 43.31 43.34 42.89 43.04 1,741,040 -0.27(-0.63%)
Apr 23, 2021 43.32 43.42 42.87 43.31 1,677,714 +0.30(+0.70%)
Apr 22, 2021 42.90 43.13 42.67 43.01 2,086,734 +0.07(+0.17%)
Apr 21, 2021 42.38 43.02 42.38 42.94 1,471,931 +0.58(+1.36%)
Apr 20, 2021 42.21 42.48 41.98 42.36 2,476,080 -0.04(-0.09%)
Apr 19, 2021 42.84 43.04 42.34 42.40 1,712,027 -0.28(-0.67%)
Apr 16, 2021 42.61 43.00 42.30 42.68 1,447,506 +0.16(+0.39%)
Apr 15, 2021 42.49 42.68 42.19 42.52 2,261,762 +0.38(+0.91%)
Apr 14, 2021 41.65 42.25 41.52 42.13 3,558,633 +0.66(+1.59%)
Apr 13, 2021 41.13 41.57 40.82 41.47 1,576,467 +0.28(+0.69%)
Apr 12, 2021 41.34 41.70 41.06 41.19 1,814,054 -0.16(-0.38%)
Apr 09, 2021 41.57 41.87 41.30 41.34 1,475,559 -0.63(-1.51%)
Apr 08, 2021 41.80 42.23 41.61 41.98 2,259,227 +0.55(+1.33%)
Apr 07, 2021 41.57 41.60 41.09 41.43 2,425,203 -0.13(-0.31%)
Apr 06, 2021 41.48 41.61 41.27 41.56 3,300,083 +0.12(+0.29%)
Apr 05, 2021 41.07 41.56 40.73 41.44 1,570,710 +0.60(+1.48%)
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.