Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.80 45.04 44.53 44.81 2,133,388 -0.41(-0.90%)
Oct 28, 2021 45.45 45.69 45.14 45.22 1,307,841 -0.32(-0.71%)
Oct 27, 2021 46.11 46.13 45.47 45.54 1,464,217 -0.57(-1.23%)
Oct 26, 2021 46.04 46.11 1,346,645 +0.17(+0.36%)
Oct 25, 2021 46.09 46.19 45.72 45.94 1,305,213 +0.04(+0.08%)
Oct 22, 2021 46.04 46.46 45.77 45.91 2,905,940 +0.10(+0.22%)
Oct 21, 2021 46.17 46.20 45.56 45.80 1,411,563 -0.61(-1.32%)
Oct 20, 2021 46.26 46.68 46.10 46.42 1,037,585 +0.18(+0.38%)
Oct 19, 2021 46.52 46.60 46.04 46.24 1,537,618 +0.06(+0.14%)
Oct 18, 2021 46.10 46.34 46.02 46.17 1,165,793 -0.24(-0.52%)
Oct 15, 2021 45.58 46.53 45.49 46.42 2,487,552 +1.04(+2.29%)
Oct 14, 2021 45.44 45.58 45.13 45.38 1,325,984 +0.15(+0.33%)
Oct 13, 2021 44.96 45.28 44.67 45.23 2,304,603 +0.44(+0.99%)
Oct 12, 2021 44.65 45.13 44.51 44.78 1,380,162 +0.38(+0.86%)
Oct 11, 2021 44.45 44.79 44.40 44.40 960,507 -0.13(-0.29%)
Oct 08, 2021 44.58 44.65 44.22 44.53 1,101,383 +0.19(+0.42%)
Oct 07, 2021 44.68 44.91 44.29 44.35 1,896,850 -0.17(-0.37%)
Oct 06, 2021 43.79 44.60 43.70 44.52 2,211,531 -0.09(-0.21%)
Oct 05, 2021 44.61 44.80 44.43 44.61 1,473,221 +0.03(+0.06%)
Oct 04, 2021 44.68 44.90 44.35 44.58 1,733,027 -0.40(-0.89%)
Oct 01, 2021 45.19 45.19 44.60 44.98 2,078,296 +0.25(+0.56%)
Sep 30, 2021 44.91 45.06 44.44 44.73 2,231,282 +0.08(+0.19%)
Sep 29, 2021 44.84 45.11 44.41 44.65 2,291,207 -0.36(-0.80%)
Sep 28, 2021 45.67 45.73 44.91 45.01 2,295,692 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.09 1,336,918 +0.43(+0.93%)
Sep 24, 2021 45.79 46.02 45.65 45.67 2,059,172 -0.47(-1.02%)
Sep 23, 2021 46.23 46.38 46.03 46.14 1,573,527 +0.19(+0.42%)
Sep 22, 2021 45.56 46.48 45.56 45.94 2,642,196 +0.64(+1.41%)
Sep 21, 2021 45.36 45.58 45.03 45.30 2,078,114 +0.08(+0.18%)
Sep 20, 2021 45.29 45.44 44.90 45.22 2,446,005 -0.84(-1.83%)
Sep 17, 2021 47.04 47.14 46.03 46.06 2,928,160 -1.04(-2.20%)
Sep 16, 2021 46.82 47.19 46.63 47.10 3,092,476 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.63 47.27 1,915,192 +0.54(+1.15%)
Sep 14, 2021 46.57 46.94 46.15 46.73 2,097,591 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.50 2,253,614 +0.15(+0.32%)
Sep 10, 2021 46.52 46.77 46.33 46.35 3,399,326 +0.13(+0.28%)
Sep 09, 2021 46.12 46.36 46.04 46.22 1,561,891 +0.01(+0.02%)
Sep 08, 2021 46.74 46.83 46.20 46.21 2,080,576 -0.53(-1.13%)
Sep 07, 2021 46.66 47.12 46.66 46.74 1,649,203 +0.10(+0.22%)
Sep 03, 2021 47.01 47.10 46.57 46.64 1,655,903 -0.16(-0.34%)
Sep 02, 2021 46.69 46.93 46.57 46.80 1,578,989 +0.14(+0.30%)
Sep 01, 2021 47.69 47.37 46.64 46.66 2,152,994 -0.71(-1.51%)
Aug 31, 2021 46.84 47.54 46.70 47.37 3,024,455 +0.75(+1.61%)
Aug 30, 2021 46.34 46.73 46.01 46.62 1,574,774 +0.31(+0.66%)
Aug 27, 2021 45.94 46.33 45.66 46.31 1,948,005 +0.61(+1.34%)
Aug 26, 2021 45.79 45.82 45.39 45.70 2,594,658 -0.24(-0.52%)
Aug 25, 2021 45.73 45.98 45.39 45.94 1,219,845 +0.17(+0.36%)
Aug 24, 2021 45.79 46.12 45.50 45.78 2,669,027 +0.13(+0.28%)
Aug 23, 2021 45.25 45.75 44.96 45.65 1,117,127 +0.65(+1.44%)
Aug 20, 2021 44.66 45.23 44.66 45.00 1,562,679 -0.25(-0.55%)
Aug 19, 2021 45.55 45.85 44.90 45.25 2,643,813 -1.01(-2.18%)
Aug 18, 2021 45.87 46.51 45.73 46.26 3,373,795 +0.38(+0.83%)
Aug 17, 2021 45.19 45.91 45.16 45.88 1,957,365 -0.04(-0.08%)
Aug 16, 2021 45.65 46.15 45.55 45.92 1,417,300 -0.07(-0.16%)
Aug 13, 2021 45.76 45.99 45.59 45.99 1,550,940 +0.50(+1.10%)
Aug 12, 2021 45.55 45.75 45.39 45.49 1,261,186 -0.21(-0.47%)
Aug 11, 2021 45.62 45.74 45.22 45.70 959,853 +0.51(+1.13%)
Aug 10, 2021 44.83 45.28 44.63 45.19 987,518 +0.31(+0.68%)
Aug 09, 2021 45.36 45.36 44.82 44.89 1,492,590 -0.38(-0.84%)
Aug 06, 2021 45.64 45.66 45.17 45.27 1,220,504 -0.32(-0.71%)
Aug 05, 2021 45.58 45.85 45.51 45.59 1,167,820 +0.13(+0.29%)
Aug 04, 2021 46.22 46.22 45.26 45.46 1,630,327 -0.73(-1.58%)
Aug 03, 2021 45.51 46.21 45.29 46.19 2,838,465 +0.89(+1.96%)
Aug 02, 2021 45.81 45.96 45.27 45.30 2,484,840 -0.13(-0.29%)
Jul 30, 2021 45.88 46.17 45.40 45.43 2,143,724 -0.67(-1.45%)
Jul 29, 2021 45.97 46.26 45.78 46.10 1,951,478 +0.40(+0.87%)
Jul 28, 2021 45.31 45.75 45.00 45.70 1,603,424 +0.36(+0.80%)
Jul 27, 2021 44.96 45.36 44.88 45.34 2,828,470 +0.17(+0.37%)
Jul 26, 2021 44.00 45.34 43.67 45.17 2,167,789 +0.70(+1.56%)
Jul 23, 2021 44.60 44.62 44.27 44.48 1,365,424 +0.17(+0.38%)
Jul 22, 2021 44.06 44.45 43.80 44.31 1,117,538 +0.36(+0.82%)
Jul 21, 2021 43.27 44.10 43.27 43.95 2,036,659 +0.51(+1.17%)
Jul 20, 2021 43.29 43.81 43.24 43.44 1,793,633 -0.06(-0.13%)
Jul 19, 2021 44.26 44.35 43.14 43.50 3,001,854 -1.41(-3.14%)
Jul 16, 2021 45.16 45.20 44.65 44.91 1,964,696 +0.05(+0.10%)
Jul 15, 2021 44.20 44.91 44.19 44.86 1,283,831 +0.48(+1.09%)
Jul 14, 2021 44.04 44.47 43.86 44.38 1,860,203 +0.85(+1.96%)
Jul 13, 2021 44.04 44.21 43.50 43.52 1,511,755 -0.82(-1.86%)
Jul 12, 2021 44.16 44.47 43.94 44.35 948,510 +0.00(+0.00%)
Jul 09, 2021 44.25 44.52 44.05 44.35 986,391 +0.58(+1.33%)
Jul 08, 2021 43.56 44.09 43.53 43.77 2,016,639 -0.59(-1.34%)
Jul 07, 2021 44.33 44.53 43.65 44.36 2,270,615 +0.19(+0.44%)
Jul 06, 2021 44.85 44.85 43.76 44.16 2,056,415 -0.70(-1.55%)
Jul 02, 2021 44.67 44.93 44.46 44.86 1,324,716 +0.40(+0.90%)
Jul 01, 2021 44.61 44.69 44.01 44.46 2,122,950 -0.02(-0.04%)
Jun 30, 2021 44.44 44.75 44.20 44.48 1,564,155 -0.27(-0.60%)
Jun 29, 2021 44.63 44.88 44.51 44.75 1,288,548 +0.01(+0.02%)
Jun 28, 2021 44.95 44.99 44.50 44.74 1,600,637 -0.27(-0.60%)
Jun 25, 2021 45.25 45.26 44.72 45.01 1,934,279 +0.22(+0.50%)
Jun 24, 2021 44.30 45.30 44.14 44.78 3,039,189 +0.81(+1.83%)
Jun 23, 2021 44.22 44.34 43.77 43.98 1,801,607 +0.30(+0.68%)
Jun 22, 2021 43.35 43.79 42.98 43.68 1,582,423 -0.03(-0.06%)
Jun 21, 2021 43.57 43.89 43.27 43.71 2,283,596 +0.32(+0.73%)
Jun 18, 2021 43.31 43.62 42.81 43.39 3,821,242 -0.41(-0.93%)
Jun 17, 2021 43.96 44.37 43.62 43.80 3,097,101 -0.40(-0.90%)
Jun 16, 2021 45.08 45.13 44.00 44.20 3,501,580 -0.92(-2.03%)
Jun 15, 2021 45.20 45.44 44.64 45.12 2,076,350 -0.27(-0.59%)
Jun 14, 2021 45.69 45.74 45.29 45.39 1,374,669 -0.34(-0.75%)
Jun 11, 2021 45.72 46.05 45.39 45.73 2,125,209 -0.05(-0.10%)
Jun 10, 2021 45.54 46.12 45.54 45.78 1,744,713 +0.22(+0.48%)
Jun 09, 2021 46.09 46.09 45.47 45.56 2,575,632 -0.16(-0.34%)
Jun 08, 2021 46.07 46.07 45.40 45.71 2,944,063 -0.21(-0.46%)
Jun 07, 2021 44.93 46.17 44.93 45.92 3,953,049 +1.36(+3.05%)
Jun 04, 2021 44.69 44.71 44.34 44.56 1,799,051 +0.35(+0.79%)
Jun 03, 2021 44.39 44.66 43.93 44.21 1,595,861 -0.63(-1.39%)
Jun 02, 2021 44.76 45.12 44.73 44.84 2,921,204 +0.08(+0.18%)
Jun 01, 2021 45.20 45.29 44.66 44.76 2,946,341 +0.52(+1.16%)
May 28, 2021 44.05 44.35 43.63 44.24 1,837,331 +0.40(+0.92%)
May 27, 2021 43.71 43.91 43.52 43.84 2,388,822 +0.27(+0.61%)
May 26, 2021 43.44 43.71 43.31 43.57 1,606,209 +0.20(+0.47%)
May 25, 2021 44.03 44.13 43.24 43.37 2,078,011 -0.46(-1.05%)
May 24, 2021 44.08 44.15 43.68 43.83 2,163,103 -0.11(-0.25%)
May 21, 2021 44.16 44.21 43.45 43.94 2,452,436 -0.27(-0.60%)
May 20, 2021 43.57 44.38 43.44 44.20 2,939,249 +0.66(+1.52%)
May 19, 2021 43.65 43.90 43.22 43.54 2,711,450 -0.49(-1.11%)
May 18, 2021 44.04 44.24 43.78 44.03 1,972,473 +0.29(+0.67%)
May 17, 2021 43.18 43.83 43.15 43.74 1,492,583 +0.41(+0.96%)
May 14, 2021 43.43 43.58 43.27 43.32 1,921,374 +0.43(+1.01%)
May 13, 2021 42.49 43.15 42.40 42.89 2,567,759 +0.58(+1.37%)
May 12, 2021 42.75 43.22 42.27 42.31 2,845,447 -0.96(-2.21%)
May 11, 2021 43.17 43.54 43.11 43.27 2,589,898 -0.41(-0.95%)
May 10, 2021 43.33 43.96 43.33 43.68 1,800,362 +0.41(+0.96%)
May 07, 2021 43.07 43.58 42.95 43.27 2,641,506 +0.51(+1.18%)
May 06, 2021 42.14 42.80 42.07 42.76 2,924,165 +0.71(+1.68%)
May 05, 2021 42.34 42.59 41.93 42.05 1,661,398 -0.09(-0.22%)
May 04, 2021 42.02 42.30 41.78 42.14 2,228,530 -0.29(-0.69%)
May 03, 2021 41.94 42.48 41.81 42.44 1,925,907 +0.63(+1.52%)
Apr 30, 2021 42.52 43.06 41.65 41.80 3,094,522 -1.13(-2.63%)
Apr 29, 2021 42.62 43.00 42.48 42.94 1,905,968 +0.20(+0.47%)
Apr 28, 2021 42.76 42.96 42.49 42.73 2,601,064 +0.09(+0.22%)
Apr 27, 2021 42.95 43.35 42.58 42.64 3,574,964 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.20 1,734,480 -0.28(-0.63%)
Apr 23, 2021 43.49 43.58 43.03 43.48 1,671,392 +0.30(+0.70%)
Apr 22, 2021 43.06 43.29 42.83 43.17 2,078,870 +0.07(+0.17%)
Apr 21, 2021 42.54 43.18 42.54 43.10 1,466,385 +0.58(+1.36%)
Apr 20, 2021 42.37 42.64 42.14 42.52 2,466,750 -0.04(-0.09%)
Apr 19, 2021 43.00 43.20 42.50 42.56 1,705,576 -0.29(-0.67%)
Apr 16, 2021 42.77 43.17 42.46 42.84 1,442,051 +0.17(+0.39%)
Apr 15, 2021 42.65 42.84 42.35 42.68 2,253,239 +0.39(+0.91%)
Apr 14, 2021 41.80 42.41 41.68 42.29 3,545,223 +0.66(+1.59%)
Apr 13, 2021 41.29 41.73 40.98 41.63 1,570,527 +0.29(+0.69%)
Apr 12, 2021 41.49 41.86 41.22 41.34 1,807,218 -0.16(-0.38%)
Apr 09, 2021 41.73 42.03 41.46 41.50 1,469,998 -0.63(-1.51%)
Apr 08, 2021 41.96 42.39 41.77 42.14 2,250,714 +0.55(+1.33%)
Apr 07, 2021 41.73 41.75 41.24 41.58 2,416,064 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.42 41.71 3,287,648 +0.12(+0.29%)
Apr 05, 2021 41.23 41.72 40.88 41.59 1,564,791 +0.61(+1.48%)
Apr 01, 2021 40.98 41.29 40.69 40.99 2,252,301 +0.68(+1.69%)
Mar 31, 2021 40.89 41.02 40.24 40.31 2,941,858 -0.40(-0.97%)
Mar 30, 2021 40.61 40.79 40.11 40.70 1,506,970 +0.06(+0.16%)
Mar 29, 2021 40.11 40.66 39.92 40.64 2,152,124 +0.15(+0.36%)
Mar 26, 2021 40.36 40.51 39.70 40.49 1,900,515 +0.60(+1.50%)
Mar 25, 2021 39.21 39.97 39.10 39.89 2,364,677 +0.70(+1.78%)
Mar 24, 2021 39.59 39.76 39.17 39.19 2,145,245 -0.25(-0.63%)
Mar 23, 2021 39.74 40.25 39.42 39.44 2,704,218 -0.86(-2.12%)
Mar 22, 2021 40.02 40.69 39.85 40.30 2,133,183 +0.00(+0.00%)
Mar 19, 2021 41.05 41.05 40.26 40.30 2,757,743 -0.48(-1.17%)
Mar 18, 2021 40.55 41.26 40.46 40.77 2,034,975 -0.28(-0.67%)
Mar 17, 2021 40.92 41.30 40.55 41.05 2,829,390 -0.06(-0.16%)
Mar 16, 2021 40.81 41.13 40.31 41.12 1,921,057 +0.36(+0.88%)
Mar 15, 2021 40.30 40.95 40.16 40.76 1,851,694 +0.45(+1.12%)
Mar 12, 2021 39.91 40.38 39.78 40.31 2,626,054 -0.18(-0.45%)
Mar 11, 2021 40.37 40.62 40.06 40.49 2,647,105 +0.52(+1.31%)
Mar 10, 2021 39.39 39.97 39.13 39.97 2,630,294 +1.03(+2.65%)
Mar 09, 2021 39.17 39.29 38.65 38.94 2,306,583 +0.44(+1.15%)
Mar 08, 2021 37.86 38.73 37.72 38.49 3,541,165 +0.24(+0.62%)
Mar 05, 2021 38.59 38.79 38.03 38.26 3,361,162 -0.09(-0.24%)
Mar 04, 2021 38.97 39.49 38.21 38.35 3,332,999 -0.36(-0.93%)
Mar 03, 2021 38.82 38.87 38.49 38.71 1,881,238 -0.10(-0.26%)
Mar 02, 2021 38.04 38.98 38.04 38.81 2,345,102 +0.67(+1.76%)
Mar 01, 2021 38.18 38.61 37.94 38.14 3,161,695 +0.74(+1.99%)
Feb 26, 2021 37.33 37.68 36.97 37.39 3,901,184 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,728 -1.67(-4.31%)
Feb 24, 2021 38.38 38.98 38.26 38.84 3,401,241 +0.30(+0.79%)
Feb 23, 2021 37.61 38.78 37.41 38.54 3,295,777 +0.85(+2.24%)
Feb 22, 2021 37.70 38.27 37.62 37.69 3,380,406 -0.66(-1.73%)
Feb 19, 2021 38.41 38.89 38.35 38.36 1,826,026 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.54 2,131,065 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,481,278 +0.34(+0.87%)
Feb 16, 2021 38.75 39.17 38.75 39.01 1,473,396 -0.08(-0.21%)
Feb 12, 2021 38.54 39.17 38.45 39.09 1,249,031 +0.26(+0.66%)
Feb 11, 2021 39.52 39.88 38.76 38.83 3,137,610 -0.43(-1.10%)
Feb 10, 2021 39.74 39.86 39.20 39.27 1,616,438 -0.20(-0.51%)
Feb 09, 2021 38.76 39.56 38.76 39.47 2,483,912 +0.71(+1.83%)
Feb 08, 2021 38.60 38.96 38.39 38.76 1,520,662 +0.05(+0.12%)
Feb 05, 2021 38.53 39.17 38.46 38.71 2,409,980 +0.54(+1.42%)
Feb 04, 2021 38.07 38.30 37.71 38.17 2,717,118 +0.06(+0.14%)
Feb 03, 2021 38.58 38.60 37.78 38.12 4,900,416 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.26 5,566,005 -0.15(-0.38%)
Feb 01, 2021 37.70 38.58 37.17 38.41 3,949,792 +1.45(+3.93%)
Jan 29, 2021 38.38 38.48 36.87 36.96 6,917,955 -1.64(-4.24%)
Jan 28, 2021 38.38 38.72 38.07 38.60 4,398,116 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.03 38.37 5,901,110 -1.34(-3.38%)
Jan 26, 2021 39.70 39.79 39.03 39.72 3,147,247 +0.06(+0.14%)
Jan 25, 2021 39.43 39.70 38.45 39.66 3,399,060 +0.16(+0.40%)
Jan 22, 2021 39.47 39.66 38.97 39.51 2,905,634 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.09 1,790,681 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.31 40.61 2,146,822 +0.00(+0.00%)
Jan 19, 2021 41.69 41.70 40.54 40.61 2,341,357 -0.29(-0.72%)
Jan 15, 2021 40.52 41.01 40.52 40.90 2,132,683 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.53 41.23 2,600,737 +0.65(+1.61%)
Jan 13, 2021 41.05 41.05 40.55 40.57 2,257,760 -0.44(-1.08%)
Jan 12, 2021 41.15 41.38 40.83 41.01 2,193,511 +0.06(+0.16%)
Jan 11, 2021 40.58 41.18 40.41 40.95 2,046,997 -0.51(-1.24%)
Jan 08, 2021 41.59 41.76 41.06 41.46 3,536,022 +0.49(+1.19%)
Jan 07, 2021 41.29 41.32 40.72 40.98 3,297,089 -0.33(-0.80%)
Jan 06, 2021 40.00 41.81 40.00 41.31 7,117,897 +1.24(+3.10%)
Jan 05, 2021 39.82 40.20 39.69 40.07 2,041,296 +0.22(+0.55%)
Jan 04, 2021 40.00 40.91 39.78 39.85 3,486,146 +0.31(+0.79%)
Dec 31, 2020 39.53 39.53 39.53 2,868,356 -0.48(-1.20%)
Dec 30, 2020 40.29 40.43 39.78 40.01 2,868,356 +0.06(+0.15%)
Dec 29, 2020 39.43 39.98 39.27 39.95 2,555,298 +0.98(+2.52%)
Dec 28, 2020 38.87 39.00 38.54 38.97 1,674,198 +0.13(+0.33%)
Dec 24, 2020 38.88 39.16 38.65 38.84 1,032,447 +0.16(+0.40%)
Dec 23, 2020 37.68 38.75 37.68 38.69 2,364,825 +1.13(+3.00%)
Dec 22, 2020 38.33 38.33 37.48 37.56 2,406,003 -0.82(-2.15%)
Dec 21, 2020 37.99 38.70 37.85 38.39 2,483,359 -0.65(-1.67%)
Dec 18, 2020 39.87 40.13 38.66 39.04 3,730,578 -0.82(-2.07%)
Dec 17, 2020 39.41 40.07 39.16 39.86 2,883,263 +0.68(+1.73%)
Dec 16, 2020 38.92 39.27 38.80 39.18 2,735,245 +0.30(+0.78%)
Dec 15, 2020 38.56 39.27 38.34 38.88 2,598,551 +0.53(+1.39%)
Dec 14, 2020 38.86 39.06 38.24 38.35 2,631,834 -0.10(-0.27%)
Dec 11, 2020 38.45 38.83 38.18 38.45 3,276,870 -0.31(-0.80%)
Dec 10, 2020 37.87 39.03 37.82 38.76 2,973,519 +0.53(+1.38%)
Dec 09, 2020 38.94 38.94 37.92 38.23 2,683,281 -0.62(-1.59%)
Dec 08, 2020 38.88 39.26 38.60 38.85 3,940,554 +0.19(+0.49%)
Dec 07, 2020 39.18 39.26 38.49 38.66 2,465,212 -0.52(-1.32%)
Dec 04, 2020 39.35 39.97 39.11 39.18 2,930,790 +0.09(+0.23%)
Dec 03, 2020 39.01 39.27 38.96 39.09 4,409,549 +0.35(+0.89%)
Dec 02, 2020 38.13 38.83 38.06 38.74 2,872,670 +0.52(+1.36%)
Dec 01, 2020 37.56 38.46 37.38 38.23 4,468,128 +1.35(+3.65%)
Nov 30, 2020 37.30 37.33 36.66 36.88 3,915,623 -0.75(-2.00%)
Nov 27, 2020 38.01 38.06 37.36 37.63 1,893,980 -0.15(-0.38%)
Nov 25, 2020 38.15 38.19 37.50 37.78 2,318,384 -0.26(-0.69%)
Nov 24, 2020 37.74 38.19 37.62 38.04 3,221,113 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,354 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,514 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,823,051 -0.11(-0.29%)
Nov 18, 2020 37.20 37.66 36.85 37.13 6,464,891 +0.10(+0.27%)
Nov 17, 2020 36.32 37.04 36.25 37.03 4,085,394 +0.20(+0.54%)
Nov 16, 2020 36.16 37.03 36.09 36.83 5,260,116 +1.22(+3.42%)
Nov 13, 2020 35.18 35.64 34.97 35.61 4,008,633 +0.89(+2.57%)
Nov 12, 2020 35.42 35.54 34.64 34.72 2,682,842 -0.81(-2.28%)
Nov 11, 2020 35.36 35.57 35.07 35.53 2,847,798 +0.17(+0.49%)
Nov 10, 2020 34.58 35.42 34.58 35.35 3,552,252 +0.64(+1.83%)
Nov 09, 2020 35.20 35.74 34.59 34.72 5,995,310 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.07 33.42 3,671,573 +0.27(+0.82%)
Nov 05, 2020 32.85 33.18 32.33 33.14 3,941,806 +1.38(+4.35%)
Nov 04, 2020 31.76 32.23 31.35 31.76 4,261,002 +0.31(+0.98%)
Nov 03, 2020 31.50 32.17 31.30 31.45 3,208,443 +0.46(+1.50%)
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.