Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.15 +0.70 (+1.26%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.69 43.99 43.27 43.88 1,852,319 +0.40(+0.92%)
May 27, 2021 43.35 43.56 43.16 43.48 2,408,309 +0.26(+0.61%)
May 26, 2021 43.09 43.35 42.96 43.22 1,619,312 +0.20(+0.47%)
May 25, 2021 43.67 43.77 42.89 43.02 2,094,963 -0.46(-1.05%)
May 24, 2021 43.72 43.79 43.33 43.47 2,180,749 -0.11(-0.25%)
May 21, 2021 43.80 43.86 43.09 43.58 2,472,442 -0.26(-0.60%)
May 20, 2021 43.22 44.02 43.09 43.85 2,963,227 +0.66(+1.52%)
May 19, 2021 43.30 43.55 42.87 43.19 2,733,570 -0.48(-1.11%)
May 18, 2021 43.68 43.88 43.43 43.67 1,988,564 +0.29(+0.67%)
May 17, 2021 42.83 43.48 42.80 43.38 1,504,760 +0.41(+0.96%)
May 14, 2021 43.08 43.23 42.92 42.97 1,937,048 +0.43(+1.01%)
May 13, 2021 42.14 42.80 42.06 42.54 2,588,706 +0.57(+1.37%)
May 12, 2021 42.41 42.87 41.93 41.97 2,868,659 -0.95(-2.21%)
May 11, 2021 42.82 43.19 42.76 42.92 2,611,025 -0.41(-0.95%)
May 10, 2021 42.98 43.60 42.98 43.33 1,815,049 +0.41(+0.96%)
May 07, 2021 42.73 43.23 42.61 42.92 2,663,055 +0.50(+1.18%)
May 06, 2021 41.79 42.45 41.73 42.41 2,948,020 +0.70(+1.68%)
May 05, 2021 42.00 42.24 41.59 41.71 1,674,952 -0.09(-0.22%)
May 04, 2021 41.68 41.95 41.44 41.80 2,246,710 -0.29(-0.69%)
May 03, 2021 41.60 42.14 41.48 42.10 1,941,618 +0.63(+1.52%)
Apr 30, 2021 42.18 42.71 41.31 41.47 3,119,767 -1.12(-2.63%)
Apr 29, 2021 42.28 42.65 42.13 42.59 1,921,516 +0.20(+0.47%)
Apr 28, 2021 42.41 42.62 42.15 42.39 2,622,282 +0.09(+0.22%)
Apr 27, 2021 42.60 43.00 42.23 42.30 3,604,128 -0.56(-1.30%)
Apr 26, 2021 43.13 43.15 42.71 42.85 1,748,629 -0.27(-0.63%)
Apr 23, 2021 43.14 43.23 42.68 43.13 1,685,027 +0.30(+0.70%)
Apr 22, 2021 42.72 42.94 42.49 42.83 2,095,829 +0.07(+0.17%)
Apr 21, 2021 42.20 42.83 42.20 42.75 1,478,347 +0.57(+1.36%)
Apr 20, 2021 42.02 42.30 41.79 42.18 2,486,873 -0.04(-0.09%)
Apr 19, 2021 42.65 42.85 42.16 42.21 1,719,489 -0.28(-0.67%)
Apr 16, 2021 42.42 42.82 42.12 42.50 1,453,815 +0.16(+0.39%)
Apr 15, 2021 42.31 42.50 42.00 42.33 2,271,620 +0.38(+0.91%)
Apr 14, 2021 41.47 42.07 41.34 41.95 3,574,144 +0.66(+1.59%)
Apr 13, 2021 40.96 41.39 40.65 41.29 1,583,339 +0.28(+0.69%)
Apr 12, 2021 41.16 41.52 40.88 41.01 1,821,961 -0.16(-0.38%)
Apr 09, 2021 41.39 41.69 41.12 41.17 1,481,990 -0.63(-1.51%)
Apr 08, 2021 41.62 42.05 41.43 41.79 2,269,075 +0.55(+1.33%)
Apr 07, 2021 41.39 41.42 40.91 41.25 2,435,774 -0.13(-0.31%)
Apr 06, 2021 41.30 41.43 41.09 41.38 3,314,468 +0.12(+0.29%)
Apr 05, 2021 40.89 41.38 40.55 41.26 1,577,557 +0.60(+1.48%)
Apr 01, 2021 40.65 40.96 40.36 40.65 2,270,675 +0.68(+1.69%)
Mar 31, 2021 40.55 40.69 39.92 39.98 2,965,857 -0.39(-0.97%)
Mar 30, 2021 40.28 40.46 39.79 40.37 1,519,264 +0.06(+0.16%)
Mar 29, 2021 39.79 40.34 39.60 40.31 2,169,681 +0.15(+0.36%)
Mar 26, 2021 40.03 40.18 39.38 40.16 1,916,019 +0.59(+1.50%)
Mar 25, 2021 38.89 39.64 38.78 39.57 2,383,968 +0.69(+1.78%)
Mar 24, 2021 39.27 39.44 38.86 38.88 2,162,746 -0.25(-0.63%)
Mar 23, 2021 39.41 39.92 39.10 39.12 2,726,278 -0.85(-2.12%)
Mar 22, 2021 39.70 40.36 39.52 39.97 2,150,585 +0.00(+0.00%)
Mar 19, 2021 40.72 40.72 39.93 39.97 2,780,240 -0.47(-1.17%)
Mar 18, 2021 40.23 40.93 40.13 40.44 2,051,576 -0.27(-0.67%)
Mar 17, 2021 40.59 40.96 40.23 40.72 2,852,471 -0.06(-0.16%)
Mar 16, 2021 40.48 40.80 39.98 40.78 1,936,728 +0.36(+0.88%)
Mar 15, 2021 39.97 40.62 39.83 40.43 1,866,799 +0.45(+1.12%)
Mar 12, 2021 39.59 40.05 39.46 39.98 2,647,477 -0.18(-0.45%)
Mar 11, 2021 40.04 40.29 39.73 40.16 2,668,699 +0.52(+1.31%)
Mar 10, 2021 39.07 39.65 38.81 39.64 2,651,751 +1.02(+2.65%)
Mar 09, 2021 38.86 38.98 38.34 38.62 2,325,400 +0.44(+1.15%)
Mar 08, 2021 37.55 38.42 37.42 38.18 3,570,053 +0.24(+0.63%)
Mar 05, 2021 38.27 38.47 37.73 37.95 3,388,582 -0.09(-0.24%)
Mar 04, 2021 38.66 39.17 37.90 38.04 3,360,188 -0.36(-0.93%)
Mar 03, 2021 38.50 38.56 38.18 38.39 1,896,585 -0.10(-0.26%)
Mar 02, 2021 37.74 38.67 37.74 38.49 2,364,233 +0.67(+1.76%)
Mar 01, 2021 37.87 38.30 37.64 37.83 3,187,488 +0.74(+1.99%)
Feb 26, 2021 37.02 37.37 36.67 37.09 3,933,009 +0.22(+0.59%)
Feb 25, 2021 38.15 38.43 36.81 36.87 4,004,129 -1.66(-4.31%)
Feb 24, 2021 38.07 38.67 37.95 38.53 3,428,987 +0.30(+0.79%)
Feb 23, 2021 37.31 38.47 37.11 38.23 3,322,663 +0.84(+2.24%)
Feb 22, 2021 37.40 37.96 37.32 37.39 3,407,983 -0.66(-1.73%)
Feb 19, 2021 38.10 38.57 38.04 38.05 1,840,922 -0.18(-0.48%)
Feb 18, 2021 38.49 38.72 38.11 38.23 2,148,450 -0.80(-2.06%)
Feb 17, 2021 38.37 39.04 38.05 39.03 3,509,678 +0.34(+0.87%)
Feb 16, 2021 38.44 38.86 38.44 38.69 1,485,415 -0.08(-0.21%)
Feb 12, 2021 38.23 38.86 38.14 38.78 1,259,220 +0.26(+0.66%)
Feb 11, 2021 39.20 39.56 38.45 38.52 3,163,206 -0.43(-1.10%)
Feb 10, 2021 39.41 39.54 38.88 38.95 1,629,625 -0.20(-0.51%)
Feb 09, 2021 38.45 39.24 38.45 39.15 2,504,175 +0.70(+1.83%)
Feb 08, 2021 38.28 38.65 38.08 38.45 1,533,067 +0.05(+0.12%)
Feb 05, 2021 38.22 38.85 38.15 38.40 2,429,640 +0.54(+1.42%)
Feb 04, 2021 37.76 37.99 37.41 37.86 2,739,284 +0.05(+0.14%)
Feb 03, 2021 38.26 38.29 37.48 37.81 4,940,392 -0.15(-0.38%)
Feb 02, 2021 38.38 38.47 37.57 37.95 5,611,411 -0.15(-0.38%)
Feb 01, 2021 37.40 38.26 36.87 38.10 3,982,014 +1.44(+3.93%)
Jan 29, 2021 38.07 38.16 36.57 36.66 6,974,390 -1.62(-4.24%)
Jan 28, 2021 38.07 38.41 37.76 38.28 4,433,995 +0.22(+0.58%)
Jan 27, 2021 38.39 38.62 37.73 38.06 5,949,250 -1.33(-3.38%)
Jan 26, 2021 39.38 39.47 38.71 39.40 3,172,921 +0.05(+0.14%)
Jan 25, 2021 39.11 39.38 38.14 39.34 3,426,789 +0.16(+0.40%)
Jan 22, 2021 39.15 39.34 38.66 39.19 2,929,338 -0.58(-1.47%)
Jan 21, 2021 40.16 40.29 39.51 39.77 1,805,289 -0.51(-1.27%)
Jan 20, 2021 40.55 40.64 39.99 40.28 2,164,335 +0.00(+0.00%)
Jan 19, 2021 41.35 41.37 40.21 40.28 2,360,457 -0.29(-0.72%)
Jan 15, 2021 40.19 40.68 40.19 40.57 2,150,081 -0.32(-0.78%)
Jan 14, 2021 40.28 41.03 40.20 40.89 2,621,953 +0.65(+1.61%)
Jan 13, 2021 40.72 40.72 40.23 40.24 2,276,179 -0.44(-1.08%)
Jan 12, 2021 40.82 41.05 40.50 40.68 2,211,405 +0.06(+0.16%)
Jan 11, 2021 40.25 40.85 40.08 40.62 2,063,696 -0.51(-1.24%)
Jan 08, 2021 41.26 41.43 40.73 41.13 3,564,868 +0.48(+1.19%)
Jan 07, 2021 40.96 40.98 40.39 40.65 3,323,986 -0.33(-0.80%)
Jan 06, 2021 39.68 41.48 39.68 40.97 7,175,963 +1.23(+3.10%)
Jan 05, 2021 39.50 39.88 39.37 39.74 2,057,948 +0.22(+0.55%)
Jan 04, 2021 39.68 40.58 39.46 39.52 3,514,585 +0.31(+0.79%)
Dec 31, 2020 39.21 39.21 39.21 2,891,755 -0.47(-1.20%)
Dec 30, 2020 39.96 40.11 39.46 39.69 2,891,755 +0.06(+0.15%)
Dec 29, 2020 39.11 39.65 38.96 39.63 2,576,144 +0.97(+2.52%)
Dec 28, 2020 38.56 38.68 38.23 38.66 1,687,856 +0.13(+0.33%)
Dec 24, 2020 38.57 38.84 38.34 38.53 1,040,869 +0.15(+0.40%)
Dec 23, 2020 37.37 38.44 37.37 38.38 2,384,117 +1.12(+3.00%)
Dec 22, 2020 38.02 38.02 37.17 37.26 2,425,631 -0.82(-2.15%)
Dec 21, 2020 37.68 38.38 37.55 38.07 2,503,617 -0.65(-1.67%)
Dec 18, 2020 39.55 39.80 38.35 38.72 3,761,012 -0.82(-2.07%)
Dec 17, 2020 39.09 39.75 38.85 39.54 2,906,785 +0.67(+1.73%)
Dec 16, 2020 38.60 38.96 38.48 38.87 2,757,558 +0.30(+0.78%)
Dec 15, 2020 38.25 38.96 38.03 38.57 2,619,750 +0.53(+1.39%)
Dec 14, 2020 38.55 38.74 37.93 38.04 2,653,304 -0.10(-0.27%)
Dec 11, 2020 38.14 38.52 37.87 38.14 3,303,602 -0.31(-0.80%)
Dec 10, 2020 37.56 38.72 37.52 38.45 2,997,776 +0.52(+1.38%)
Dec 09, 2020 38.63 38.63 37.61 37.92 2,705,171 -0.61(-1.59%)
Dec 08, 2020 38.56 38.94 38.29 38.54 3,972,700 +0.19(+0.49%)
Dec 07, 2020 38.86 38.94 38.18 38.35 2,485,323 -0.51(-1.32%)
Dec 04, 2020 39.03 39.65 38.79 38.86 2,954,699 +0.09(+0.23%)
Dec 03, 2020 38.69 38.95 38.65 38.77 4,445,521 +0.34(+0.89%)
Dec 02, 2020 37.83 38.51 37.75 38.43 2,896,105 +0.51(+1.36%)
Dec 01, 2020 37.26 38.15 37.08 37.92 4,504,578 +1.33(+3.65%)
Nov 30, 2020 37.00 37.03 36.36 36.58 3,947,566 -0.75(-2.00%)
Nov 27, 2020 37.70 37.75 37.06 37.33 1,909,430 -0.14(-0.38%)
Nov 25, 2020 37.84 37.88 37.20 37.47 2,337,297 -0.26(-0.69%)
Nov 24, 2020 37.44 37.88 37.31 37.74 3,247,391 +0.71(+1.92%)
Nov 23, 2020 37.28 37.28 36.78 37.02 2,140,676 +0.11(+0.29%)
Nov 20, 2020 36.79 37.11 36.63 36.91 2,681,210 +0.20(+0.54%)
Nov 19, 2020 36.68 37.01 36.38 36.72 2,846,081 -0.11(-0.29%)
Nov 18, 2020 36.90 37.36 36.55 36.82 6,517,630 +0.10(+0.27%)
Nov 17, 2020 36.02 36.74 35.96 36.73 4,118,722 +0.20(+0.54%)
Nov 16, 2020 35.87 36.73 35.80 36.53 5,303,027 +1.21(+3.42%)
Nov 13, 2020 34.90 35.35 34.69 35.32 4,041,334 +0.88(+2.57%)
Nov 12, 2020 35.13 35.26 34.36 34.44 2,704,728 -0.80(-2.28%)
Nov 11, 2020 35.08 35.28 34.79 35.24 2,871,030 +0.17(+0.49%)
Nov 10, 2020 34.30 35.13 34.30 35.07 3,581,231 +0.63(+1.83%)
Nov 09, 2020 34.91 35.45 34.31 34.44 6,044,218 +1.29(+3.89%)
Nov 06, 2020 32.85 33.35 32.80 33.15 3,701,525 +0.27(+0.82%)
Nov 05, 2020 32.59 32.92 32.06 32.88 3,973,962 +1.37(+4.35%)
Nov 04, 2020 31.50 31.96 31.10 31.50 4,295,762 +0.31(+0.98%)
Nov 03, 2020 31.24 31.91 31.04 31.20 3,234,617 +0.46(+1.50%)
Nov 02, 2020 30.94 30.94 30.15 30.74 3,341,348 -0.06(-0.21%)
Oct 30, 2020 30.44 30.86 30.40 30.80 2,737,438 +0.40(+1.31%)
Oct 29, 2020 30.87 30.87 30.14 30.40 3,792,123 -0.52(-1.69%)
Oct 28, 2020 31.12 31.22 30.61 30.93 3,686,316 -1.03(-3.22%)
Oct 27, 2020 32.39 32.39 31.91 31.96 1,758,155 -0.32(-0.98%)
Oct 26, 2020 32.63 32.69 32.16 32.27 2,570,000 -0.62(-1.89%)
Oct 23, 2020 33.01 33.11 32.76 32.89 2,562,987 +0.24(+0.75%)
Oct 22, 2020 32.57 32.71 32.29 32.65 2,341,404 +0.20(+0.61%)
Oct 21, 2020 32.19 32.69 32.19 32.45 2,441,518 +0.31(+0.95%)
Oct 20, 2020 31.50 32.28 31.43 32.15 3,366,696 +0.76(+2.41%)
Oct 19, 2020 31.88 31.98 31.34 31.39 2,377,826 -0.41(-1.28%)
Oct 16, 2020 31.95 32.07 31.57 31.79 2,199,333 +0.08(+0.26%)
Oct 15, 2020 31.25 31.78 31.18 31.71 2,022,040 +0.07(+0.23%)
Oct 14, 2020 31.74 31.99 31.56 31.64 2,288,581 +0.00(+0.00%)
Oct 13, 2020 32.00 32.00 31.52 31.64 2,633,392 -0.42(-1.32%)
Oct 12, 2020 32.39 32.41 32.05 32.06 2,954,471 -0.23(-0.73%)
Oct 09, 2020 32.12 32.49 31.89 32.30 4,688,014 +0.42(+1.33%)
Oct 08, 2020 31.13 31.90 30.94 31.87 5,335,526 +0.95(+3.06%)
Oct 07, 2020 30.86 31.01 30.77 30.93 2,567,832 +0.65(+2.14%)
Oct 06, 2020 30.80 30.90 30.12 30.28 3,447,555 -0.36(-1.18%)
Oct 05, 2020 30.37 30.90 30.37 30.64 2,649,000 +0.65(+2.16%)
Oct 02, 2020 29.35 30.22 29.30 29.99 2,656,700 +0.14(+0.48%)
Oct 01, 2020 30.49 30.58 29.72 29.85 3,439,392 -0.23(-0.78%)
Sep 30, 2020 29.65 30.40 29.57 30.08 3,308,496 +0.69(+2.36%)
Sep 29, 2020 29.58 29.68 29.23 29.39 2,112,481 -0.05(-0.18%)
Sep 28, 2020 29.39 29.63 29.01 29.44 2,335,252 +0.39(+1.33%)
Sep 25, 2020 28.34 29.11 28.14 29.05 2,997,286 +0.05(+0.16%)
Sep 24, 2020 27.89 29.30 27.79 29.01 4,150,017 +0.82(+2.91%)
Sep 23, 2020 28.90 29.07 28.18 28.19 3,102,198 -0.95(-3.25%)
Sep 22, 2020 29.43 29.53 28.97 29.13 3,361,290 -0.34(-1.16%)
Sep 21, 2020 29.32 29.49 28.95 29.48 4,436,731 -0.60(-1.98%)
Sep 18, 2020 30.55 30.73 30.04 30.07 3,503,894 -0.52(-1.71%)
Sep 17, 2020 30.78 30.90 30.42 30.59 5,136,117 -0.36(-1.17%)
Sep 16, 2020 31.04 31.31 30.80 30.95 3,531,369 +0.19(+0.62%)
Sep 15, 2020 31.19 31.25 30.73 30.77 2,526,003 -0.27(-0.87%)
Sep 14, 2020 30.75 31.09 30.59 31.04 6,155,953 +0.78(+2.56%)
Sep 11, 2020 30.13 30.29 29.87 30.26 3,694,538 +0.56(+1.88%)
Sep 10, 2020 30.30 30.35 29.62 29.70 3,512,393 -0.25(-0.84%)
Sep 09, 2020 29.77 30.06 29.49 29.95 3,528,823 +0.68(+2.31%)
Sep 08, 2020 29.30 29.57 29.10 29.28 3,526,274 -0.64(-2.14%)
Sep 04, 2020 29.86 30.03 29.22 29.92 4,627,572 +0.26(+0.88%)
Sep 03, 2020 30.16 30.27 29.60 29.66 3,876,108 -0.49(-1.62%)
Sep 02, 2020 30.32 30.46 29.90 30.14 3,407,386 -0.24(-0.80%)
Sep 01, 2020 30.01 30.48 29.86 30.39 4,133,798 +0.71(+2.40%)
Aug 31, 2020 30.59 30.63 29.66 29.67 5,150,083 -1.15(-3.74%)
Aug 28, 2020 30.34 30.84 30.17 30.83 3,376,133 +0.81(+2.70%)
Aug 27, 2020 30.59 30.62 29.81 30.02 3,338,250 -0.41(-1.36%)
Aug 26, 2020 30.93 30.95 30.30 30.43 2,308,013 -0.46(-1.49%)
Aug 25, 2020 30.72 30.91 30.55 30.89 2,528,513 +0.32(+1.03%)
Aug 24, 2020 30.90 30.92 30.52 30.58 2,017,427 -0.05(-0.18%)
Aug 21, 2020 30.92 30.95 30.56 30.63 1,978,967 -0.28(-0.90%)
Aug 20, 2020 30.78 30.91 30.45 30.91 2,674,747 -0.10(-0.32%)
Aug 19, 2020 31.11 31.49 30.98 31.01 2,020,056 -0.14(-0.46%)
Aug 18, 2020 31.59 31.61 30.96 31.15 1,662,374 -0.11(-0.35%)
Aug 17, 2020 31.41 31.53 31.16 31.26 2,299,716 -0.01(-0.03%)
Aug 14, 2020 31.12 31.47 30.97 31.27 4,913,593 +0.49(+1.58%)
Aug 13, 2020 30.65 30.95 30.41 30.78 1,917,180 +0.21(+0.68%)
Aug 12, 2020 30.77 30.84 30.51 30.58 1,951,359 +0.08(+0.27%)
Aug 11, 2020 30.44 30.92 30.44 30.49 2,592,233 +0.27(+0.89%)
Aug 10, 2020 30.17 30.26 30.02 30.22 1,792,981 +0.22(+0.72%)
Aug 07, 2020 29.73 30.07 29.65 30.01 2,091,867 +0.02(+0.06%)
Aug 06, 2020 29.85 30.10 29.72 29.99 2,000,395 -0.01(-0.03%)
Aug 05, 2020 29.47 30.31 29.45 30.00 3,559,946 +0.87(+3.00%)
Aug 04, 2020 29.07 29.27 28.88 29.12 1,912,339 -0.17(-0.59%)
Aug 03, 2020 29.41 29.44 28.93 29.30 2,002,909 -0.04(-0.12%)
Jul 31, 2020 29.76 29.76 28.99 29.33 3,020,797 -0.35(-1.18%)
Jul 30, 2020 29.70 29.92 29.52 29.68 2,916,983 -0.57(-1.88%)
Jul 29, 2020 30.31 30.51 29.93 30.25 2,683,710 +0.02(+0.06%)
Jul 28, 2020 30.16 30.33 30.03 30.23 2,146,747 -0.05(-0.15%)
Jul 27, 2020 29.86 30.30 29.66 30.28 2,428,566 +0.74(+2.50%)
Jul 24, 2020 29.32 29.63 29.17 29.54 2,986,972 +0.18(+0.61%)
Jul 23, 2020 29.44 29.58 29.23 29.36 2,498,457 -0.32(-1.09%)
Jul 22, 2020 29.19 29.69 29.19 29.68 1,896,339 +0.44(+1.51%)
Jul 21, 2020 28.85 29.44 28.78 29.24 2,754,606 +0.74(+2.59%)
Jul 20, 2020 28.49 28.55 28.16 28.50 1,723,012 +0.14(+0.48%)
Jul 17, 2020 28.77 28.77 28.31 28.37 2,545,686 -0.32(-1.13%)
Jul 16, 2020 28.57 28.94 28.53 28.69 2,513,726 -0.23(-0.81%)
Jul 15, 2020 28.82 29.03 28.65 28.93 2,715,250 +0.66(+2.33%)
Jul 14, 2020 27.85 28.33 27.70 28.27 3,813,145 +0.30(+1.06%)
Jul 13, 2020 28.71 28.94 27.93 27.97 2,992,632 -0.49(-1.71%)
Jul 10, 2020 28.42 28.58 28.25 28.46 2,295,265 +0.03(+0.10%)
Jul 09, 2020 29.14 29.16 28.37 28.43 2,377,018 -0.45(-1.56%)
Jul 08, 2020 29.18 29.28 28.58 28.88 4,627,835 -0.18(-0.62%)
Jul 07, 2020 29.37 29.62 29.00 29.06 3,282,288 -0.72(-2.42%)
Jul 06, 2020 30.07 30.44 29.67 29.78 2,890,942 +0.30(+1.01%)
Jul 02, 2020 29.67 30.11 29.38 29.48 2,802,761 +0.46(+1.58%)
Jul 01, 2020 28.92 29.28 28.76 29.03 2,654,752 +0.28(+0.97%)
Jun 30, 2020 28.55 28.85 28.27 28.75 3,009,160 -0.05(-0.19%)
Jun 29, 2020 28.45 28.80 28.27 28.80 5,270,459 +0.34(+1.20%)
Jun 26, 2020 28.99 29.21 28.42 28.46 2,599,918 -0.84(-2.86%)
Jun 25, 2020 28.86 29.33 28.82 29.30 2,208,887 +0.10(+0.34%)
Jun 24, 2020 29.58 29.67 29.12 29.20 2,508,875 -0.78(-2.59%)
Jun 23, 2020 30.23 30.44 29.86 29.97 5,095,955 +0.27(+0.91%)
Jun 22, 2020 30.04 30.09 29.65 29.70 3,138,005 -0.12(-0.39%)
Jun 19, 2020 29.55 29.99 29.23 29.82 5,891,210 +0.87(+3.02%)
Jun 18, 2020 29.46 29.48 28.84 28.94 2,331,402 -0.76(-2.55%)
Jun 17, 2020 29.95 30.15 29.56 29.70 2,313,707 -0.03(-0.09%)
Jun 16, 2020 30.49 30.66 29.39 29.73 4,678,711 +0.20(+0.67%)
Jun 15, 2020 28.85 29.88 28.50 29.53 3,600,477 -0.16(-0.53%)
Jun 12, 2020 29.42 29.77 28.88 29.69 4,950,368 +1.45(+5.12%)
Jun 11, 2020 29.29 29.68 28.19 28.24 6,641,296 -2.55(-8.28%)
Jun 10, 2020 31.43 31.43 30.48 30.79 3,720,763 -0.51(-1.64%)
Jun 09, 2020 31.51 31.77 31.12 31.31 3,970,429 -1.28(-3.92%)
Jun 08, 2020 31.86 32.59 31.49 32.58 4,308,460 +0.93(+2.92%)
Jun 05, 2020 31.44 32.01 31.29 31.66 5,701,011 +1.38(+4.57%)
Jun 04, 2020 30.77 30.91 30.11 30.27 3,727,214 -0.66(-2.15%)
Jun 03, 2020 30.81 31.23 30.65 30.94 5,580,615 +0.64(+2.10%)
Jun 02, 2020 29.90 30.79 29.69 30.30 6,134,932 +0.82(+2.77%)
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.