Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.92 36.19 35.68 35.91 1,555,257 +0.03(+0.10%)
Dec 28, 2018 36.01 36.15 35.61 35.88 2,590,376 +0.09(+0.24%)
Dec 27, 2018 35.39 35.88 35.31 35.79 3,465,351 +0.03(+0.10%)
Dec 26, 2018 35.35 35.76 35.14 35.76 3,777,992 +0.35(+0.99%)
Dec 24, 2018 35.23 35.69 35.23 35.41 2,331,797 +0.16(+0.45%)
Dec 21, 2018 35.76 35.84 35.21 35.25 4,651,783 -0.51(-1.41%)
Dec 20, 2018 35.40 35.79 35.28 35.76 5,568,196 +0.77(+2.19%)
Dec 19, 2018 34.99 35.97 34.66 34.99 8,631,758 +0.11(+0.33%)
Dec 18, 2018 34.35 35.11 34.26 34.87 5,418,147 +0.61(+1.79%)
Dec 17, 2018 35.02 35.37 34.18 34.26 5,612,718 -0.53(-1.51%)
Dec 14, 2018 34.46 35.09 34.46 34.79 5,145,625 -0.08(-0.22%)
Dec 13, 2018 34.96 35.31 34.70 34.87 4,974,414 -0.28(-0.79%)
Dec 12, 2018 35.08 35.58 34.95 35.14 5,143,961 +0.52(+1.50%)
Dec 11, 2018 35.08 35.15 34.44 34.63 3,883,302 -0.08(-0.22%)
Dec 10, 2018 34.99 35.18 34.24 34.70 3,849,444 -0.37(-1.06%)
Dec 07, 2018 35.35 35.67 34.98 35.07 4,494,391 -0.02(-0.05%)
Dec 06, 2018 33.98 35.13 33.84 35.09 5,225,522 +0.63(+1.83%)
Dec 04, 2018 35.01 35.08 34.46 34.46 5,522,637 -0.59(-1.68%)
Dec 03, 2018 35.86 36.25 34.88 35.05 7,265,629 +0.21(+0.60%)
Nov 30, 2018 35.07 35.24 34.49 34.84 7,743,614 -0.35(-1.01%)
Nov 29, 2018 34.69 35.36 34.59 35.20 6,749,726 +0.55(+1.60%)
Nov 28, 2018 33.55 34.65 33.25 34.64 8,947,338 +1.48(+4.45%)
Nov 27, 2018 33.11 33.52 32.92 33.17 5,475,617 +0.54(+1.67%)
Nov 26, 2018 34.28 34.48 32.40 32.62 7,935,124 -1.69(-4.93%)
Nov 23, 2018 34.54 34.63 34.19 34.31 2,802,295 -0.55(-1.59%)
Nov 21, 2018 34.87 34.87 34.87 0 +0.05(+0.15%)
Nov 20, 2018 34.97 35.41 34.71 34.82 4,152,739 -0.76(-2.14%)
Nov 19, 2018 35.42 35.80 35.13 35.58 8,558,733 -0.17(-0.48%)
Nov 16, 2018 34.64 36.00 34.64 35.75 12,002,214 +0.98(+2.83%)
Nov 15, 2018 35.19 35.32 34.56 34.76 7,463,094 -0.41(-1.18%)
Nov 14, 2018 35.23 35.94 34.96 35.18 7,601,626 +0.12(+0.35%)
Nov 13, 2018 35.70 35.77 34.92 35.06 7,806,361 -0.79(-2.22%)
Nov 12, 2018 36.53 36.65 35.79 35.85 5,088,602 -1.07(-2.90%)
Nov 09, 2018 36.47 37.68 35.13 36.92 20,951,524 +0.11(+0.31%)
Nov 08, 2018 39.26 39.35 36.55 36.81 15,905,590 -2.67(-6.76%)
Nov 07, 2018 39.66 39.85 39.28 39.48 4,093,924 +0.14(+0.35%)
Nov 06, 2018 39.32 39.65 39.10 39.34 3,247,474 +0.08(+0.20%)
Nov 05, 2018 38.17 39.35 38.14 39.26 5,743,095 +1.10(+2.87%)
Nov 02, 2018 38.50 38.87 37.63 38.17 5,117,381 +0.29(+0.78%)
Nov 01, 2018 36.92 38.18 36.64 37.87 6,698,781 +1.52(+4.18%)
Oct 31, 2018 36.83 36.85 35.96 36.35 5,947,855 -0.31(-0.85%)
Oct 30, 2018 37.04 37.04 36.38 36.66 8,775,051 -0.14(-0.38%)
Oct 29, 2018 38.77 39.02 36.56 36.80 9,894,485 -2.83(-7.15%)
Oct 26, 2018 39.20 39.71 39.06 39.64 4,890,271 -0.14(-0.35%)
Oct 25, 2018 39.54 40.15 39.36 39.77 4,126,871 +0.67(+1.72%)
Oct 24, 2018 40.17 40.27 39.06 39.10 4,534,674 -1.10(-2.73%)
Oct 23, 2018 39.78 40.39 39.74 40.20 5,290,307 -0.26(-0.64%)
Oct 22, 2018 41.23 41.44 40.23 40.46 4,204,666 -0.69(-1.68%)
Oct 19, 2018 41.29 41.71 40.80 41.15 4,392,412 +0.09(+0.23%)
Oct 18, 2018 42.16 42.31 40.98 41.05 7,612,566 -1.41(-3.32%)
Oct 17, 2018 42.88 42.92 42.46 42.46 2,972,840 -0.55(-1.29%)
Oct 16, 2018 42.93 43.23 42.73 43.01 3,343,574 +0.62(+1.47%)
Oct 15, 2018 42.10 42.74 41.99 42.39 3,274,698 +0.31(+0.74%)
Oct 12, 2018 42.77 42.77 41.74 42.08 4,408,270 +0.16(+0.39%)
Oct 11, 2018 41.90 42.50 41.71 41.92 6,163,963 -0.12(-0.29%)
Oct 10, 2018 42.37 42.59 41.99 42.04 4,978,197 -0.71(-1.66%)
Oct 09, 2018 42.35 42.80 41.98 42.75 4,115,092 +0.13(+0.30%)
Oct 08, 2018 42.37 42.80 42.37 42.62 4,082,345 -0.22(-0.50%)
Oct 05, 2018 42.94 43.32 42.50 42.83 4,354,560 +0.22(+0.53%)
Oct 04, 2018 42.82 43.23 42.17 42.61 4,902,316 -0.58(-1.34%)
Oct 03, 2018 44.37 44.37 43.03 43.19 4,701,046 -0.73(-1.65%)
Oct 02, 2018 44.28 44.57 43.87 43.91 3,619,952 -0.67(-1.51%)
Oct 01, 2018 44.88 45.07 44.44 44.59 2,797,144 +0.33(+0.74%)
Sep 28, 2018 44.14 44.46 44.04 44.26 2,990,511 +0.09(+0.20%)
Sep 27, 2018 44.23 44.61 44.07 44.17 2,814,919 +0.11(+0.26%)
Sep 26, 2018 43.83 44.49 43.82 44.06 4,869,979 +0.27(+0.61%)
Sep 25, 2018 43.63 43.92 43.57 43.79 2,641,140 +0.16(+0.38%)
Sep 24, 2018 43.83 44.00 43.56 43.63 3,435,665 -0.42(-0.96%)
Sep 21, 2018 44.03 44.36 43.79 44.05 4,168,080 -0.13(-0.29%)
Sep 20, 2018 44.57 44.88 44.04 44.18 3,197,723 -0.16(-0.35%)
Sep 19, 2018 44.49 44.69 44.30 44.34 3,525,252 +0.08(+0.18%)
Sep 18, 2018 44.20 44.61 44.16 44.26 2,723,690 +0.29(+0.67%)
Sep 17, 2018 44.19 44.37 43.93 43.96 2,677,078 -0.11(-0.25%)
Sep 14, 2018 44.42 44.56 43.77 44.08 3,275,614 -0.30(-0.68%)
Sep 13, 2018 44.29 44.48 43.95 44.38 4,806,959 +0.85(+1.94%)
Sep 12, 2018 42.82 43.68 42.65 43.53 5,274,501 +0.79(+1.86%)
Sep 11, 2018 42.13 42.75 42.04 42.74 2,756,537 +0.15(+0.34%)
Sep 10, 2018 42.81 42.81 42.20 42.59 3,120,700 +0.02(+0.04%)
Sep 07, 2018 42.53 42.61 41.94 42.57 3,673,230 -0.04(-0.10%)
Sep 06, 2018 42.30 42.62 42.10 42.62 4,096,722 +0.42(+1.00%)
Sep 05, 2018 42.10 42.51 41.81 42.19 4,562,763 -0.16(-0.39%)
Sep 04, 2018 42.88 42.89 42.24 42.36 4,314,666 -1.13(-2.60%)
Aug 31, 2018 43.49 43.49 43.49 0 -0.08(-0.18%)
Aug 30, 2018 43.98 44.13 43.21 43.57 6,546,661 -1.00(-2.25%)
Aug 29, 2018 44.09 44.63 43.82 44.57 3,195,564 +0.55(+1.26%)
Aug 28, 2018 45.29 45.44 44.00 44.02 7,268,957 -1.10(-2.43%)
Aug 27, 2018 45.08 45.62 44.92 45.11 7,367,112 +0.89(+2.01%)
Aug 24, 2018 44.72 44.94 43.75 44.22 5,715,483 +0.15(+0.33%)
Aug 23, 2018 44.55 44.90 44.07 44.08 5,774,614 -0.73(-1.62%)
Aug 22, 2018 43.90 44.85 43.83 44.80 6,659,294 +0.89(+2.03%)
Aug 21, 2018 43.41 44.22 43.29 43.91 6,233,482 +0.70(+1.62%)
Aug 20, 2018 42.78 43.26 42.75 43.21 3,680,698 +0.18(+0.42%)
Aug 17, 2018 42.39 43.08 42.26 43.03 6,928,472 +0.48(+1.14%)
Aug 16, 2018 43.07 43.27 42.37 42.55 5,184,076 +0.03(+0.08%)
Aug 15, 2018 42.69 43.14 42.37 42.51 6,199,613 -1.28(-2.92%)
Aug 14, 2018 43.46 43.85 43.25 43.79 3,720,995 +0.98(+2.30%)
Aug 13, 2018 42.63 43.00 42.42 42.81 4,464,661 -0.06(-0.14%)
Aug 10, 2018 43.37 43.48 42.65 42.87 7,558,986 -1.54(-3.46%)
Aug 09, 2018 45.16 45.36 44.40 44.40 5,251,388 -1.16(-2.54%)
Aug 08, 2018 45.56 45.71 45.38 45.56 2,785,235 -0.14(-0.30%)
Aug 07, 2018 45.19 45.84 45.11 45.70 7,263,853 +0.85(+1.89%)
Aug 06, 2018 44.61 45.01 44.45 44.85 2,360,600 +0.03(+0.06%)
Aug 03, 2018 44.21 44.83 44.21 44.83 3,843,505 +0.64(+1.45%)
Aug 02, 2018 44.25 44.37 44.04 44.19 3,673,454 -0.49(-1.10%)
Aug 01, 2018 44.92 45.08 44.63 44.68 3,969,073 -0.22(-0.50%)
Jul 31, 2018 44.89 45.26 44.73 44.91 4,613,617 -0.17(-0.38%)
Jul 30, 2018 45.19 45.46 44.90 45.08 2,217,430 +0.27(+0.60%)
Jul 27, 2018 44.95 45.21 44.49 44.81 4,204,079 +0.12(+0.27%)
Jul 26, 2018 44.75 45.20 44.55 44.69 6,999,424 -0.13(-0.29%)
Jul 25, 2018 44.49 45.10 44.49 44.82 6,642,088 +0.57(+1.29%)
Jul 24, 2018 44.14 44.42 43.88 44.25 4,366,952 +0.39(+0.89%)
Jul 23, 2018 43.49 43.92 43.21 43.86 5,460,258 +0.25(+0.57%)
Jul 20, 2018 43.45 43.70 43.19 43.61 3,296,139 +0.33(+0.76%)
Jul 19, 2018 43.41 43.54 43.10 43.28 4,301,523 -0.57(-1.30%)
Jul 18, 2018 43.48 44.27 43.42 43.85 5,584,498 +0.14(+0.32%)
Jul 17, 2018 43.46 43.80 43.31 43.71 3,238,765 +0.09(+0.20%)
Jul 16, 2018 43.52 43.80 43.35 43.63 3,377,226 +0.22(+0.50%)
Jul 13, 2018 43.54 43.63 43.25 43.41 4,030,335 -0.16(-0.38%)
Jul 12, 2018 44.21 44.37 43.58 43.58 3,481,524 +0.03(+0.08%)
Jul 11, 2018 43.54 43.96 43.36 43.54 7,154,472 -0.44(-1.00%)
Jul 10, 2018 43.87 44.01 43.54 43.98 5,815,564 +0.43(+0.99%)
Jul 09, 2018 43.61 43.88 43.45 43.55 7,525,510 -0.02(-0.04%)
Jul 06, 2018 43.03 43.88 42.89 43.57 11,786,170 +0.70(+1.63%)
Jul 05, 2018 41.46 42.88 41.35 42.87 7,496,274 +1.95(+4.77%)
Jul 03, 2018 40.91 40.91 40.91 0 +1.22(+3.07%)
Jul 02, 2018 40.04 40.08 39.41 39.70 6,048,767 -1.03(-2.52%)
Jun 29, 2018 40.81 40.98 40.32 40.72 6,096,207 +0.19(+0.47%)
Jun 28, 2018 39.96 40.59 39.60 40.53 6,330,770 +1.13(+2.87%)
Jun 27, 2018 39.80 39.96 39.31 39.40 5,551,726 -0.51(-1.28%)
Jun 26, 2018 39.95 40.08 39.75 39.91 3,212,083 +0.06(+0.15%)
Jun 25, 2018 39.35 39.96 39.19 39.85 6,639,966 +0.30(+0.76%)
Jun 22, 2018 39.28 39.59 38.83 39.55 4,170,647 +0.69(+1.78%)
Jun 21, 2018 38.94 39.13 38.69 38.86 4,786,288 -0.10(-0.24%)
Jun 20, 2018 38.78 39.05 38.65 38.95 3,965,017 +0.60(+1.55%)
Jun 19, 2018 38.03 38.49 37.98 38.36 5,243,553 -0.17(-0.44%)
Jun 18, 2018 38.07 38.53 37.75 38.53 6,547,911 +0.09(+0.24%)
Jun 15, 2018 38.46 37.93 38.43 4,892,022 +0.17(+0.45%)
Jun 14, 2018 38.48 38.65 38.16 38.26 4,014,357 +0.16(+0.43%)
Jun 13, 2018 38.21 38.66 37.97 38.10 4,528,181 -0.09(-0.22%)
Jun 12, 2018 37.99 38.28 37.94 38.19 5,054,497 +0.12(+0.31%)
Jun 11, 2018 38.06 38.19 37.84 38.07 4,856,661 -0.25(-0.65%)
Jun 08, 2018 37.60 38.34 37.23 38.31 4,654,576 +0.90(+2.42%)
Jun 07, 2018 37.72 37.72 37.14 37.41 6,881,601 -0.30(-0.79%)
Jun 06, 2018 37.59 37.71 4,978,406 +0.37(+0.98%)
Jun 05, 2018 37.72 37.90 37.32 37.34 6,049,849 -1.02(-2.65%)
Jun 04, 2018 38.42 38.56 38.24 38.36 3,233,404 -0.01(-0.02%)
Jun 01, 2018 38.52 38.84 38.21 38.36 4,280,144 +0.26(+0.67%)
May 31, 2018 38.32 38.42 37.77 38.11 5,741,574 -0.41(-1.06%)
May 30, 2018 38.38 38.64 38.24 38.52 4,360,296 +0.38(+1.01%)
May 29, 2018 38.60 38.99 38.06 38.13 6,726,376 -1.10(-2.80%)
May 25, 2018 39.23 39.23 39.23 0 -0.06(-0.15%)
May 24, 2018 39.56 39.66 39.10 39.29 4,250,898 -0.55(-1.39%)
May 23, 2018 38.94 39.97 38.78 39.85 5,908,228 +0.60(+1.52%)
May 22, 2018 38.83 39.29 38.79 39.25 3,146,116 +0.55(+1.41%)
May 21, 2018 39.07 39.22 38.66 38.71 4,970,777 -0.15(-0.37%)
May 18, 2018 39.10 39.23 38.64 38.85 6,878,866 -0.65(-1.64%)
May 17, 2018 39.88 40.23 39.47 39.50 6,957,278 -0.82(-2.03%)
May 16, 2018 40.11 40.44 39.95 40.32 4,413,861 +0.26(+0.66%)
May 15, 2018 39.75 40.10 39.45 40.05 5,041,373 -0.37(-0.91%)
May 14, 2018 41.21 41.22 40.40 40.42 3,331,388 -0.58(-1.41%)
May 11, 2018 41.51 41.82 40.74 41.00 3,808,511 -0.42(-1.01%)
May 10, 2018 41.08 41.56 41.04 41.42 7,413,848 +1.07(+2.66%)
May 09, 2018 40.67 40.69 40.19 40.34 4,855,882 -0.20(-0.50%)
May 08, 2018 40.56 40.72 40.13 40.55 4,425,007 -0.03(-0.08%)
May 07, 2018 41.47 41.61 40.55 40.58 7,144,099 -1.03(-2.48%)
May 04, 2018 41.58 41.90 41.44 41.61 4,414,170 -0.50(-1.19%)
May 03, 2018 42.66 42.97 41.88 42.12 6,114,614 -0.61(-1.44%)
May 02, 2018 43.21 43.43 42.57 42.73 5,699,683 -0.69(-1.59%)
May 01, 2018 43.78 43.82 42.56 43.42 4,252,608 -0.59(-1.34%)
Apr 30, 2018 44.07 44.09 43.77 44.01 2,674,346 -0.06(-0.14%)
Apr 27, 2018 43.95 44.10 43.73 44.07 2,416,792 +0.35(+0.80%)
Apr 26, 2018 43.50 43.81 43.27 43.72 4,558,121 +0.21(+0.49%)
Apr 25, 2018 43.05 43.52 42.82 43.51 3,274,608 +0.04(+0.10%)
Apr 24, 2018 43.95 44.05 43.34 43.46 3,804,392 -0.13(-0.29%)
Apr 23, 2018 44.01 44.28 43.50 43.59 4,665,230 -0.94(-2.11%)
Apr 20, 2018 44.56 44.61 44.03 44.53 6,550,053 -0.27(-0.61%)
Apr 19, 2018 46.04 46.07 44.72 44.80 5,991,634 -1.35(-2.92%)
Apr 18, 2018 46.48 46.61 46.15 46.15 3,995,968 -0.04(-0.09%)
Apr 17, 2018 46.15 46.34 45.96 46.19 3,738,832 +0.35(+0.76%)
Apr 16, 2018 46.10 46.10 45.75 45.84 2,217,308 -0.10(-0.22%)
Apr 13, 2018 45.97 45.99 45.54 45.95 2,881,848 +0.39(+0.86%)
Apr 12, 2018 45.59 45.84 45.32 45.55 4,553,012 +0.33(+0.74%)
Apr 11, 2018 44.92 45.35 44.90 45.22 2,446,433 +0.07(+0.15%)
Apr 10, 2018 45.03 45.19 44.64 45.15 6,492,452 +0.63(+1.42%)
Apr 09, 2018 44.80 45.10 44.51 44.52 2,693,219 -0.12(-0.27%)
Apr 06, 2018 44.59 44.95 44.37 44.64 4,217,490 -0.30(-0.66%)
Apr 05, 2018 45.05 45.38 44.91 44.94 6,082,628 +0.06(+0.13%)
Apr 04, 2018 43.06 44.94 42.96 44.88 7,369,422 +1.15(+2.63%)
Apr 03, 2018 43.17 43.75 42.93 43.73 5,787,587 +0.96(+2.23%)
Apr 02, 2018 43.47 43.76 42.48 42.77 4,834,152 -1.17(-2.66%)
Mar 29, 2018 43.94 43.94 43.94 0 +1.10(+2.57%)
Mar 28, 2018 43.18 43.33 42.74 42.84 3,590,743 -0.36(-0.83%)
Mar 27, 2018 43.54 43.78 43.18 43.20 3,227,684 -0.43(-0.98%)
Mar 26, 2018 43.40 43.66 42.48 43.63 3,652,690 +1.02(+2.40%)
Mar 23, 2018 43.41 43.77 42.58 42.60 4,486,641 -0.69(-1.60%)
Mar 22, 2018 43.36 43.83 43.15 43.29 6,049,424 -0.64(-1.46%)
Mar 21, 2018 43.17 44.04 43.10 43.93 8,589,698 +1.27(+2.98%)
Mar 20, 2018 42.65 42.85 42.59 42.66 2,479,623 +0.17(+0.40%)
Mar 19, 2018 42.71 42.85 42.17 42.49 3,966,182 -0.52(-1.21%)
Mar 16, 2018 43.21 43.41 42.94 43.01 2,861,154 -0.37(-0.85%)
Mar 15, 2018 43.81 43.85 43.34 43.38 2,696,822 -0.63(-1.43%)
Mar 14, 2018 44.45 44.49 43.80 44.01 3,803,874 -0.22(-0.50%)
Mar 13, 2018 44.52 44.73 44.08 44.23 3,245,368 -0.17(-0.38%)
Mar 12, 2018 44.27 44.57 44.14 44.40 2,948,815 +0.16(+0.37%)
Mar 09, 2018 44.25 44.59 44.08 44.24 4,519,472 +0.43(+0.97%)
Mar 08, 2018 43.35 43.86 43.08 43.81 7,525,130 +0.75(+1.74%)
Mar 07, 2018 43.14 42.68 43.06 3,091,265 -0.11(-0.26%)
Mar 06, 2018 43.45 43.58 43.09 43.17 3,938,344 +0.30(+0.70%)
Mar 05, 2018 42.30 42.93 42.10 42.88 5,411,497 +0.14(+0.32%)
Mar 02, 2018 42.30 42.85 42.02 42.74 4,235,148 -0.05(-0.12%)
Mar 01, 2018 42.48 43.18 42.23 42.79 5,790,311 +0.22(+0.52%)
Feb 28, 2018 43.33 43.37 42.45 42.57 4,480,691 -0.55(-1.27%)
Feb 27, 2018 43.80 44.06 43.05 43.12 4,712,379 -0.93(-2.11%)
Feb 26, 2018 44.10 44.10 43.73 44.04 3,101,918 -0.12(-0.27%)
Feb 23, 2018 44.50 44.50 44.07 44.16 3,161,858 -0.09(-0.21%)
Feb 22, 2018 44.26 3,581,613 +0.87(+2.00%)
Feb 21, 2018 44.01 44.28 43.37 43.39 4,264,381 -0.49(-1.13%)
Feb 20, 2018 44.05 44.36 43.71 43.88 5,403,921 -0.55(-1.25%)
Feb 16, 2018 44.44 44.44 44.44 0 -0.06(-0.13%)
Feb 15, 2018 44.41 44.71 44.35 44.50 4,267,224 +0.55(+1.26%)
Feb 14, 2018 42.90 44.14 42.84 43.94 4,141,789 +0.66(+1.52%)
Feb 13, 2018 43.02 43.41 43.00 43.29 3,023,229 +0.11(+0.26%)
Feb 12, 2018 43.12 43.69 42.58 43.17 7,000,544 +0.24(+0.56%)
Feb 09, 2018 42.87 43.07 41.59 42.94 9,351,677 +0.68(+1.61%)
Feb 08, 2018 43.67 43.67 42.19 42.25 8,683,549 -1.28(-2.94%)
Feb 07, 2018 44.01 44.38 43.51 43.53 5,535,948 -0.85(-1.92%)
Feb 06, 2018 43.04 44.58 42.97 44.39 8,055,408 +0.67(+1.54%)
Feb 05, 2018 44.94 45.44 42.65 43.71 6,570,037 -1.39(-3.08%)
Feb 02, 2018 45.38 45.70 44.93 45.10 5,187,926 -1.01(-2.18%)
Feb 01, 2018 45.42 46.41 45.38 46.11 4,548,293 +0.81(+1.79%)
Jan 31, 2018 45.41 45.47 45.03 45.30 2,954,714 +0.40(+0.89%)
Jan 30, 2018 45.20 45.42 44.60 44.90 3,414,622 -0.58(-1.28%)
Jan 29, 2018 45.86 45.96 45.38 45.48 3,788,525 -0.64(-1.39%)
Jan 26, 2018 45.96 46.19 45.69 46.12 2,526,479 +0.50(+1.10%)
Jan 25, 2018 46.31 46.61 45.59 45.61 7,122,770 -0.38(-0.82%)
Jan 24, 2018 45.24 46.10 45.23 45.99 6,518,004 +1.19(+2.67%)
Jan 23, 2018 44.45 44.90 44.27 44.80 3,321,851 -0.03(-0.06%)
Jan 22, 2018 44.71 44.82 44.57 44.82 2,116,970 +0.06(+0.13%)
Jan 19, 2018 45.20 45.27 44.65 44.76 3,185,925 -0.12(-0.27%)
Jan 18, 2018 44.74 44.91 44.57 44.88 3,032,274 +0.32(+0.73%)
Jan 17, 2018 44.18 44.82 44.16 44.56 4,006,782 +0.49(+1.10%)
Jan 16, 2018 44.04 44.18 43.87 44.07 4,879,189 +0.84(+1.93%)
Jan 12, 2018 43.23 43.23 43.23 0 +0.84(+1.99%)
Jan 11, 2018 42.11 42.39 41.98 42.39 3,304,394 +0.19(+0.44%)
Jan 10, 2018 42.02 42.20 8,194,439 -0.95(-2.19%)
Jan 09, 2018 43.44 43.48 42.88 43.15 4,074,467 -0.33(-0.77%)
Jan 08, 2018 43.37 43.67 43.31 43.48 3,491,955 +0.00(+0.00%)
Jan 05, 2018 43.21 43.52 43.04 43.48 3,212,743 +0.45(+1.05%)
Jan 04, 2018 43.27 43.47 43.00 43.03 2,960,654 +0.07(+0.16%)
Jan 03, 2018 43.31 43.45 42.87 42.96 4,183,090 -0.01(-0.02%)
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.