WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) Exchange: NYSE ARCA

Data as of May 3, 2024

$30.25 ($0.17) 0.56%

WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA.
Daily Information Data
Date May 3, 2024
Open $30.20
Previous Close $30.25
High $30.25
Low $30.20
Adjusted Open $30.20
Previous Adjusted Close $30.25
Adjusted High $30.25
Adjusted Low $30.20

About WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)

DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return, and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is a float-adjusted market capitalization weighted index that is comprised of the equity securities of companies in developed countries and emerging markets throughout the world, excluding Mexico, that meet certain size and volume requirements. The starting universe of the Index consists of the largest 2,000 equity securities based on float-adjusted market capitalization that meet the following eligibility requirements: To be eligible for inclusion in the Index as a U.S. constituent, a company must meet the following criteria as of the annual Index screening date: (i) incorporated and domiciled in the U.S., (ii) listed on a U.S. stock exchange, (iii) float-adjusted market capitalization of at least $100 million, and (iv) average daily dollar trading volume of at least $100,000 for preceding three months. To be eligible for inclusion in the Index as a constituent from the remainder of the developed world, a company must meet the following criteria as of the annual Index screening date: (i) incorporated and/or domiciled in one of the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, or the United Kingdom, (ii) listed on an exchange in one of the aforementioned countries, (iii) float-adjusted market capitalization of at least $100 million, (iv) average daily dollar trading volume of at least $100,000 for the preceding three months, and (v) trading of at least 250,000 shares per month for each of the preceding six months. To be eligible for inclusion in the Index as an emerging market constituent, a company must meet the following criteria as of the annual Index screening date: (i) incorporated and/or domiciled in one of the following countries: Brazil, Bulgaria, Chile, China, Colombia, Cyprus, Czech Republic, Estonia, Greece, Hungary, Iceland, India, Korea, Latvia, Lithuania, Malaysia, Malta, Peru, Poland, Romania, Slovakia, Slovenia, South Africa, Taiwan or Thailand, (ii) listed on an exchange in one of the aforementioned countries (in India, only securities whose foreign ownership restriction limits have yet to be breached are eligible for inclusion), (iii) float-adjusted market capitalization of at least $200 million, (iv) average daily dollar trading volume of at least $200,000 for each of the preceding six months, and (v) trading of at least 250,000 shares per month for each of the preceding six months.The Index is reconstituted and rebalanced once each year on the annual Index reconstitution date.These securities are weighted in the Index based on their float-adjusted market capitalization. “Float-adjusted” market capitalization means that the share amounts used in calculating a company’s market capitalization reflect only shares available to investors. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments, as described below. As of the date of this Prospectus, non-U.S. equity securities comprise at least 40% of the Index, and the Adviser expects that, under normal circumstances, non-U.S. equity securities will comprise at least 40% of the Fund.In addition, the Index methodology includes volume factor adjustments such that if a component security does not meet certain trading volume thresholds, either (i) the security will be eliminated from inclusion in the Index or (ii) its weight in the Index will be reduced and reallocated pro rata among the other securities, in accordance with the rules-based Index methodology.WisdomTree Investments, Inc., as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of September 30, 2018, a significant portion of the Index was comprised of companies in the financial and information technology sectors.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)

Date Open High Low Close Adj.Close Volume
2019-10-21 $30.20 $30.25 $30.20 $30.25 $30.25 372
2019-10-18 $30.09 $30.09 $30.08 $30.08 $30.08 544
2019-10-17 $30.14 $30.14 $30.14 $30.14 $30.14 0
2019-10-16 $30.06 $30.06 $30.06 $30.06 $30.06 0
2019-10-15 $30.10 $30.10 $30.10 $30.10 $30.10 0
2019-10-14 $29.79 $29.79 $29.79 $29.79 $29.79 10
2019-10-11 $29.95 $29.95 $29.88 $29.88 $29.88 240
2019-10-10 $29.43 $29.47 $29.43 $29.47 $29.47 290
2019-10-09 $29.20 $29.29 $29.20 $29.29 $29.29 110
2019-10-08 $29.17 $29.17 $29.03 $29.03 $29.03 800
2019-10-07 $29.43 $29.43 $29.43 $29.43 $29.43 0
2019-10-04 $29.50 $29.50 $29.50 $29.50 $29.50 0
2019-10-03 $28.76 $29.13 $28.76 $29.13 $29.13 300
2019-10-02 $28.93 $28.93 $28.93 $28.93 $28.93 0
2019-10-01 $29.46 $29.46 $29.46 $29.46 $29.46 2
2019-09-30 $29.78 $29.78 $29.78 $29.78 $29.78 7
2019-09-27 $29.64 $29.64 $29.64 $29.64 $29.64 4
2019-09-26 $29.81 $29.81 $29.81 $29.81 $29.81 1
2019-09-25 $29.83 $29.83 $29.83 $29.83 $29.83 0
2019-09-24 $29.74 $29.74 $29.74 $29.74 $29.74 0
2019-09-23 $30.42 $30.46 $30.38 $30.46 $29.92 360
2019-09-20 $30.51 $30.51 $30.51 $30.51 $29.97 0
2019-09-19 $30.58 $30.58 $30.58 $30.58 $30.04 0
2019-09-18 $30.54 $30.54 $30.54 $30.54 $30.00 0
2019-09-17 $30.56 $30.56 $30.56 $30.56 $30.02 0
2019-09-16 $30.49 $30.49 $30.48 $30.48 $29.94 100
2019-09-13 $30.70 $30.70 $30.62 $30.62 $30.08 134
2019-09-12 $30.57 $30.58 $30.57 $30.58 $30.04 100
2019-09-11 $30.44 $30.44 $30.44 $30.44 $29.90 0
2019-09-10 $30.21 $30.25 $30.09 $30.21 $29.68 0
2019-09-09 $30.23 $30.23 $30.23 $30.23 $29.70 0
2019-09-06 $30.22 $30.22 $30.22 $30.22 $29.69 100
2019-09-05 $30.20 $30.20 $30.17 $30.20 $29.66 865
2019-09-04 $29.84 $29.84 $29.84 $29.84 $29.31 100
2019-09-03 $29.37 $29.49 $29.37 $29.37 $28.85 7,502
2019-08-30 $29.65 $29.65 $29.65 $29.65 $29.13 100
2019-08-29 $29.56 $29.56 $29.56 $29.56 $29.04 1
2019-08-28 $29.24 $29.24 $29.24 $29.24 $28.72 0
2019-08-27 $29.14 $29.14 $29.14 $29.14 $28.63 0
2019-08-26 $29.16 $29.16 $29.16 $29.16 $28.64 17
2019-08-23 $28.86 $28.86 $28.86 $28.86 $28.35 0
2019-08-22 $29.53 $29.53 $29.53 $29.53 $29.01 0
2019-08-21 $29.56 $29.56 $29.56 $29.56 $29.04 0
2019-08-20 $29.32 $29.32 $29.32 $29.32 $28.80 0
2019-08-19 $29.50 $29.50 $29.50 $29.50 $28.98 0
2019-08-16 $29.24 $29.24 $29.24 $29.24 $28.72 75
2019-08-15 $28.83 $28.89 $28.83 $28.86 $28.35 400
2019-08-14 $28.80 $28.80 $28.80 $28.80 $28.29 1,800
2019-08-13 $29.57 $29.57 $29.57 $29.57 $29.05 0
2019-08-12 $29.54 $29.54 $29.54 $29.54 $29.02 4,800
2019-08-09 $29.54 $29.54 $29.54 $29.54 $29.02 0
2019-08-08 $29.70 $29.70 $29.70 $29.70 $29.17 1,800
2019-08-07 $29.27 $29.27 $29.27 $29.27 $28.75 0
2019-08-06 $29.18 $29.18 $29.18 $29.18 $28.66 0
2019-08-05 $28.89 $28.89 $28.89 $28.89 $28.38 2
2019-08-02 $29.66 $29.69 $29.66 $29.69 $29.16 617
2019-08-01 $29.94 $29.94 $29.94 $29.94 $29.41 0
2019-07-31 $30.19 $30.19 $30.19 $30.19 $29.66 0
2019-07-30 $30.44 $30.44 $30.44 $30.44 $29.90 1
2019-07-29 $30.64 $30.64 $30.64 $30.64 $30.09 1
2019-07-26 $30.67 $30.67 $30.67 $30.67 $30.13 0
2019-07-25 $30.49 $30.49 $30.49 $30.49 $29.95 0
2019-07-24 $30.69 $30.69 $30.69 $30.69 $30.15 3
2019-07-23 $30.60 $30.60 $30.60 $30.60 $30.06 0
2019-07-22 $30.41 $30.41 $30.41 $30.41 $29.88 1
2019-07-19 $30.37 $30.37 $30.37 $30.37 $29.83 0
2019-07-18 $30.47 $30.47 $30.47 $30.47 $29.93 0
2019-07-17 $30.44 $30.44 $30.40 $30.40 $29.86 300
2019-07-16 $30.53 $30.53 $30.53 $30.53 $29.99 0
2019-07-15 $30.61 $30.61 $30.61 $30.61 $30.07 0
2019-07-12 $30.59 $30.59 $30.59 $30.59 $30.05 0
2019-07-11 $30.49 $30.49 $30.49 $30.49 $29.95 0
2019-07-10 $30.45 $30.45 $30.45 $30.45 $29.91 0
2019-07-09 $30.33 $30.33 $30.33 $30.33 $29.79 1
2019-07-08 $30.32 $30.33 $30.32 $30.33 $29.80 171
2019-07-05 $30.37 $30.47 $30.37 $30.47 $29.93 261
2019-07-03 $30.56 $30.62 $30.56 $30.62 $30.08 100
2019-07-02 $30.39 $30.41 $30.39 $30.41 $29.88 100
2019-07-01 $30.37 $30.37 $30.37 $30.37 $29.83 0
2019-06-28 $30.14 $30.14 $30.14 $30.14 $29.61 0
2019-06-27 $30.01 $30.01 $30.01 $30.01 $29.48 0
2019-06-26 $29.97 $29.97 $29.91 $29.91 $29.38 496
2019-06-25 $29.90 $29.90 $29.90 $29.90 $29.37 0
2019-06-24 $30.13 $30.13 $30.13 $30.13 $29.60 10
2019-06-21 $30.18 $30.18 $30.18 $30.18 $29.64 0
2019-06-20 $30.25 $30.25 $30.25 $30.25 $29.72 10
2019-06-19 $29.95 $29.95 $29.95 $29.95 $29.43 2
2019-06-18 $29.80 $29.80 $29.80 $29.80 $29.27 0
2019-06-17 $29.44 $29.44 $29.44 $29.44 $28.92 0
2019-06-14 $29.44 $29.44 $29.44 $29.44 $28.92 0
2019-06-13 $29.51 $29.51 $29.51 $29.51 $28.99 2
2019-06-12 $29.44 $29.44 $29.44 $29.44 $28.92 0
2019-06-11 $29.56 $29.57 $29.56 $29.57 $29.05 215
2019-06-10 $29.61 $29.61 $29.52 $29.52 $29.00 100
2019-06-07 $29.31 $29.38 $29.31 $29.38 $28.86 253
2019-06-06 $29.07 $29.07 $29.07 $29.07 $28.56 0
2019-06-05 $28.93 $28.93 $28.93 $28.93 $28.42 0
2019-06-04 $28.79 $28.79 $28.79 $28.79 $28.28 17
2019-06-03 $28.33 $28.33 $28.33 $28.33 $27.83 2
2019-05-31 $28.33 $28.33 $28.30 $28.30 $27.80 2,000
2019-05-30 $28.58 $28.58 $28.58 $28.58 $28.07 3
2019-05-29 $28.52 $28.52 $28.52 $28.52 $28.02 1
2019-05-28 $28.73 $28.73 $28.73 $28.73 $28.22 0
2019-05-24 $28.93 $28.93 $28.93 $28.93 $28.42 1
2019-05-23 $28.76 $28.76 $28.76 $28.76 $28.25 612
2019-05-22 $29.13 $29.13 $29.13 $29.13 $28.61 1
2019-05-21 $29.16 $29.21 $29.16 $29.19 $28.67 301
2019-05-20 $28.96 $29.06 $28.94 $29.00 $28.49 5,214
2019-05-17 $29.16 $29.25 $29.14 $29.14 $28.63 600
2019-05-16 $29.25 $29.45 $29.25 $29.32 $28.80 3,000
2019-05-15 $28.83 $29.08 $28.83 $29.08 $28.57 2,300
2019-05-14 $28.89 $29.07 $28.89 $28.97 $28.46 800
2019-05-13 $28.88 $28.91 $28.67 $28.69 $28.18 1,000
2019-05-10 $29.02 $29.43 $29.02 $29.36 $28.84 1,260
2019-05-09 $29.24 $29.24 $29.24 $29.24 $28.73 0
2019-05-08 $29.40 $29.52 $29.40 $29.42 $28.90 3,134
2019-05-07 $29.60 $29.60 $29.33 $29.41 $28.89 1,072
2019-05-06 $29.59 $29.90 $29.59 $29.90 $29.38 900
2019-05-03 $30.04 $30.13 $30.04 $30.13 $29.59 435
2019-05-02 $29.91 $29.91 $29.76 $29.82 $29.29 510
2019-05-01 $30.16 $30.16 $29.90 $29.90 $29.37 301
2019-04-30 $29.96 $30.10 $29.96 $30.10 $29.57 302
2019-04-29 $30.07 $30.10 $30.07 $30.07 $29.54 200
2019-04-26 $29.90 $29.98 $29.90 $29.98 $29.45 467
2019-04-25 $29.78 $29.87 $29.78 $29.86 $29.33 200
2019-04-24 $29.88 $29.88 $29.88 $29.88 $29.36 0
2019-04-23 $29.87 $30.01 $29.87 $30.01 $29.48 1,100
2019-04-22 $29.80 $29.83 $29.80 $29.83 $29.30 220
2019-04-18 $29.83 $29.86 $29.81 $29.84 $29.31 960
2019-04-17 $29.83 $29.83 $29.83 $29.83 $29.31 0
2019-04-16 $29.85 $29.85 $29.85 $29.85 $29.32 0
2019-04-15 $29.81 $29.81 $29.81 $29.81 $29.28 1
2019-04-12 $29.79 $29.82 $29.79 $29.82 $29.29 1,314
2019-04-11 $29.64 $29.64 $29.64 $29.64 $29.12 1
2019-04-10 $29.64 $29.64 $29.64 $29.64 $29.12 1
2019-04-09 $29.57 $29.57 $29.51 $29.51 $28.98 1,050
2019-04-08 $29.68 $29.68 $29.68 $29.68 $29.16 87
2019-04-05 $29.66 $29.66 $29.66 $29.66 $29.13 0
2019-04-04 $29.55 $29.55 $29.55 $29.55 $29.03 1
2019-04-03 $29.56 $29.56 $29.54 $29.54 $29.02 103
2019-04-02 $29.41 $29.41 $29.41 $29.41 $28.89 79
2019-04-01 $29.41 $29.41 $29.41 $29.41 $28.89 6
2019-03-29 $29.03 $29.03 $29.03 $29.03 $28.51 1
2019-03-28 $28.87 $28.87 $28.87 $28.87 $28.36 2
2019-03-27 $28.74 $28.83 $28.70 $28.79 $28.28 1,807
2019-03-26 $28.96 $28.98 $28.89 $28.89 $28.38 401
2019-03-25 $29.00 $29.04 $28.92 $28.96 $28.20 1,713
2019-03-22 $29.05 $29.16 $29.01 $29.01 $28.24 595
2019-03-21 $29.32 $29.56 $29.32 $29.56 $28.78 753
2019-03-20 $29.30 $29.51 $29.30 $29.40 $28.63 659
2019-03-19 $29.57 $29.57 $29.47 $29.47 $28.69 4,522
2019-03-18 $29.41 $29.42 $29.36 $29.42 $28.64 300
2019-03-15 $29.26 $29.29 $29.26 $29.28 $28.51 302
2019-03-14 $29.11 $29.11 $29.10 $29.10 $28.33 100
2019-03-13 $29.07 $29.17 $29.07 $29.12 $28.35 913
2019-03-12 $28.97 $28.97 $28.92 $28.92 $28.16 100
2019-03-11 $28.63 $28.86 $28.63 $28.86 $28.10 500
2019-03-08 $28.40 $28.49 $28.39 $28.49 $27.74 1,218
2019-03-07 $28.61 $28.65 $28.55 $28.55 $27.80 300
2019-03-06 $28.91 $28.91 $28.86 $28.86 $28.10 100
2019-03-05 $29.02 $29.04 $29.02 $29.04 $28.27 100
2019-03-04 $28.86 $28.99 $28.86 $28.99 $28.22 475
2019-03-01 $29.03 $29.10 $29.03 $29.10 $28.33 200
2019-02-28 $28.95 $28.95 $28.95 $28.95 $28.18 0
2019-02-27 $28.98 $29.07 $28.98 $29.03 $28.27 400
2019-02-26 $29.12 $29.12 $29.11 $29.11 $28.35 139
2019-02-25 $29.11 $29.11 $29.11 $29.11 $28.34 0
2019-02-22 $29.02 $29.03 $28.98 $29.01 $28.24 2,500
2019-02-21 $28.88 $28.88 $28.83 $28.83 $28.07 310
2019-02-20 $28.95 $28.97 $28.84 $28.93 $28.17 500,574
2019-02-19 $28.74 $28.90 $28.74 $28.83 $28.07 7,182
2019-02-15 $28.73 $28.75 $28.72 $28.75 $27.99 2,400
2019-02-14 $28.38 $28.50 $28.38 $28.47 $27.72 601
2019-02-13 $28.49 $28.49 $28.49 $28.49 $27.74 0
2019-02-12 $28.37 $28.42 $28.36 $28.42 $27.67 4,301
2019-02-11 $28.14 $28.14 $28.10 $28.10 $27.36 442
2019-02-08 $28.02 $28.10 $27.96 $28.10 $27.36 217,417
2019-02-07 $28.23 $28.27 $28.06 $28.13 $27.39 700
2019-02-06 $28.46 $28.47 $28.42 $28.42 $27.67 500
2019-02-05 $28.47 $28.51 $28.47 $28.51 $27.75 406
2019-02-04 $28.15 $28.33 $28.14 $28.33 $27.58 8,301
2019-02-01 $28.17 $28.18 $28.13 $28.18 $27.44 1,300
2019-01-31 $27.97 $28.19 $27.97 $28.19 $27.44 900
2019-01-30 $27.79 $28.02 $27.79 $28.01 $27.27 1,786
2019-01-29 $27.65 $27.65 $27.65 $27.65 $26.92 100
2019-01-28 $27.54 $27.62 $27.52 $27.62 $26.89 600
2019-01-25 $27.78 $27.86 $27.78 $27.80 $27.06 665
2019-01-24 $27.49 $27.57 $27.49 $27.55 $26.82 700
2019-01-23 $27.34 $27.48 $27.34 $27.48 $26.75 400
2019-01-22 $27.55 $27.55 $27.34 $27.37 $26.65 600
2019-01-18 $27.65 $27.81 $27.65 $27.77 $27.04 500
2019-01-17 $27.24 $27.53 $27.24 $27.47 $26.74 775
2019-01-16 $27.32 $27.40 $27.32 $27.35 $26.63 11,299
2019-01-15 $27.13 $27.22 $27.13 $27.22 $26.50 900
2019-01-14 $26.96 $27.05 $26.96 $26.99 $26.28 601
2019-01-11 $27.05 $27.13 $27.05 $27.12 $26.41 600
2019-01-10 $26.94 $27.20 $26.94 $27.20 $26.48 715
2019-01-09 $27.06 $27.12 $26.98 $27.05 $26.34 700
2019-01-08 $26.85 $26.85 $26.69 $26.84 $26.13 1,059
2019-01-07 $26.47 $26.66 $26.44 $26.64 $25.93 800
2019-01-04 $26.04 $26.47 $26.04 $26.47 $25.77 800
2019-01-03 $25.73 $25.91 $25.65 $25.65 $24.98 1,100
2019-01-02 $25.77 $26.14 $25.77 $26.08 $25.39 1,877
2018-12-31 $26.18 $26.18 $26.02 $26.09 $25.40 1,104
2018-12-28 $26.07 $26.20 $25.92 $25.95 $25.26 1,801
2018-12-27 $25.89 $25.89 $25.89 $25.89 $25.21 303
2018-12-26 $25.78 $25.78 $25.78 $25.78 $25.10 4
2018-12-24 $24.90 $24.90 $24.90 $24.90 $24.24 1
2018-12-21 $25.95 $25.95 $25.95 $25.95 $24.69 0
2018-12-20 $26.38 $26.38 $26.38 $26.38 $25.11 119
2018-12-19 $26.74 $26.74 $26.74 $26.74 $25.44 2
2018-12-18 $27.18 $27.18 $27.08 $27.08 $25.77 100
2018-12-17 $27.01 $27.01 $27.01 $27.01 $25.70 0
2018-12-14 $27.49 $27.49 $27.49 $27.49 $26.16 0
2018-12-13 $27.94 $27.94 $27.94 $27.94 $26.58 130
2018-12-12 $27.95 $27.95 $27.95 $27.95 $26.60 0
2018-12-11 $27.67 $27.67 $27.67 $27.67 $26.33 0
2018-12-10 $27.58 $27.69 $27.58 $27.69 $26.35 100
2018-12-07 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-12-04 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-12-03 $28.29 $28.29 $28.29 $28.29 $26.92 57
2018-11-30 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-11-29 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-11-28 $28.29 $28.29 $28.29 $28.29 $26.92 0
2018-11-27 $28.28 $28.29 $28.28 $28.29 $26.92 258
2018-11-26 $27.88 $27.88 $27.88 $27.88 $26.53 60
2018-11-23 $27.88 $27.88 $27.88 $27.88 $26.53 126
2018-11-21 $27.88 $27.88 $27.88 $27.88 $26.53 0
2018-11-20 $27.83 $27.88 $27.83 $27.88 $26.53 7,000
2018-11-19 $28.70 $28.70 $28.70 $28.70 $27.31 0
2018-11-16 $28.70 $28.70 $28.70 $28.70 $27.31 0
2018-11-15 $28.70 $28.70 $28.70 $28.70 $27.31 0
2018-11-14 $28.69 $28.70 $28.69 $28.70 $27.31 1,200
2018-11-13 $28.59 $28.61 $28.55 $28.55 $27.17 2,800
2018-11-12 $28.85 $28.85 $28.85 $28.85 $27.45 171
2018-11-09 $29.04 $29.04 $28.87 $28.87 $27.47 512,726
2018-11-08 $29.34 $29.35 $29.18 $29.22 $27.80 1,001,130
2018-11-07 $28.78 $28.78 $28.78 $28.78 $27.39 100
2018-11-06 $28.83 $28.83 $28.76 $28.78 $27.39 3,453,400
2018-11-05 $28.52 $28.52 $28.52 $28.52 $27.14 0
2018-11-02 $28.52 $28.52 $28.52 $28.52 $27.14 0
2018-11-01 $28.52 $28.52 $28.52 $28.52 $27.14 0
2018-10-31 $28.52 $28.52 $28.52 $28.52 $27.14 173,500
2018-10-30 $28.35 $28.35 $28.35 $28.35 $26.98 0
2018-10-29 $28.35 $28.35 $28.35 $28.35 $26.98 2
2018-10-26 $28.35 $28.35 $28.35 $28.35 $26.98 0
2018-10-25 $28.24 $28.35 $28.24 $28.35 $26.98 200
2018-10-24 $28.18 $28.18 $28.06 $28.06 $26.70 160,746
2018-10-23 $28.91 $28.91 $28.91 $28.91 $27.51 0
2018-10-22 $28.91 $28.91 $28.91 $28.91 $27.51 87
2018-10-19 $28.96 $28.96 $28.91 $28.91 $27.51 500
2018-10-18 $29.06 $29.06 $28.79 $28.79 $27.40 180,101
2018-10-17 $28.84 $28.84 $28.84 $28.84 $27.44 10
2018-10-16 $28.84 $28.84 $28.84 $28.84 $27.44 0
2018-10-15 $28.84 $28.84 $28.84 $28.84 $27.44 178,000
2018-10-12 $29.88 $29.88 $29.88 $29.88 $28.43 4
2018-10-11 $29.88 $29.88 $29.88 $29.88 $28.43 2
2018-10-10 $29.88 $29.88 $29.88 $29.88 $28.43 0
2018-10-09 $29.88 $29.88 $29.88 $29.88 $28.43 9
2018-10-08 $29.88 $29.88 $29.88 $29.88 $28.43 22,100
2018-10-05 $30.67 $30.67 $30.67 $30.67 $29.18 2
2018-10-04 $30.67 $30.67 $30.67 $30.67 $29.18 9
2018-10-03 $30.72 $30.72 $30.67 $30.67 $29.18 431
2018-10-02 $30.75 $30.75 $30.75 $30.75 $29.26 2
2018-10-01 $30.75 $30.75 $30.75 $30.75 $29.26 10
2018-09-28 $30.75 $30.75 $30.75 $30.75 $29.26 1
2018-09-27 $30.75 $30.75 $30.75 $30.75 $29.26 0
2018-09-26 $30.75 $30.75 $30.75 $30.75 $29.26 100
2018-09-25 $31.03 $31.03 $31.03 $31.03 $29.53 0
2018-09-24 $31.03 $31.03 $31.03 $31.03 $29.36 19
2018-09-21 $31.03 $31.03 $31.03 $31.03 $29.36 300
2018-09-20 $30.69 $30.69 $30.69 $30.69 $29.04 9
2018-09-19 $30.69 $30.69 $30.69 $30.69 $29.04 0
2018-09-18 $30.69 $30.69 $30.69 $30.69 $29.04 600
2018-09-17 $30.43 $30.43 $30.43 $30.43 $28.80 1
2018-09-14 $30.54 $30.54 $30.43 $30.43 $28.80 363
2018-09-13 $30.17 $30.17 $30.17 $30.17 $28.55 2
2018-09-12 $30.17 $30.17 $30.17 $30.17 $28.55 12
2018-09-11 $30.17 $30.17 $30.17 $30.17 $28.55 4
2018-09-10 $30.16 $30.19 $30.15 $30.17 $28.55 344,000
2018-09-07 $30.14 $30.14 $30.14 $30.14 $28.52 25
2018-09-06 $30.14 $30.14 $30.14 $30.14 $28.52 345,600
2018-09-05 $30.21 $30.26 $30.21 $30.26 $28.64 920
2018-09-04 $30.63 $30.63 $30.63 $30.63 $28.98 16
2018-08-31 $30.63 $30.63 $30.63 $30.63 $28.98 174
2018-08-30 $30.74 $30.74 $30.63 $30.63 $28.98 376
2018-08-29 $30.91 $30.91 $30.91 $30.91 $29.25 101
2018-08-28 $30.82 $30.82 $30.75 $30.75 $29.10 641
2018-08-27 $30.77 $30.77 $30.77 $30.77 $29.11 100
2018-08-24 $30.49 $30.49 $30.49 $30.49 $28.85 200
2018-08-23 $30.29 $30.29 $30.29 $30.29 $28.66 104
2018-08-22 $30.41 $30.41 $30.41 $30.41 $28.77 100
2018-08-21 $30.38 $30.38 $30.38 $30.38 $28.74 197
2018-08-20 $30.24 $30.24 $30.24 $30.24 $28.62 310
2018-08-17 $29.98 $29.98 $29.97 $29.97 $28.36 1,201
2018-08-16 $30.24 $30.24 $30.24 $30.24 $28.62 2
2018-08-15 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-14 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-13 $30.24 $30.24 $30.24 $30.24 $28.62 10
2018-08-10 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-09 $30.24 $30.24 $30.24 $30.24 $28.62 4
2018-08-08 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-07 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-06 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-03 $30.24 $30.24 $30.24 $30.24 $28.62 0
2018-08-02 $30.24 $30.24 $30.24 $30.24 $28.62 2
2018-08-01 $30.21 $30.24 $30.21 $30.24 $28.62 482
2018-07-31 $30.40 $30.40 $30.40 $30.40 $28.77 0
2018-07-30 $30.40 $30.40 $30.40 $30.40 $28.77 0
2018-07-27 $30.40 $30.40 $30.40 $30.40 $28.77 1
2018-07-26 $30.40 $30.40 $30.40 $30.40 $28.77 0
2018-07-25 $30.40 $30.40 $30.40 $30.40 $28.77 100
2018-07-24 $30.34 $30.34 $30.23 $30.23 $28.61 211,400
2018-07-23 $30.17 $30.18 $30.16 $30.16 $28.54 2,750
2018-07-20 $30.09 $30.12 $30.09 $30.12 $28.50 2,301
2018-07-19 $30.07 $30.09 $30.07 $30.07 $28.46 601,700
2018-07-18 $30.05 $30.05 $30.05 $30.05 $28.44 290
2018-07-17 $29.95 $30.07 $29.95 $30.07 $28.45 990
2018-07-16 $30.02 $30.02 $30.02 $30.02 $28.41 142
2018-07-13 $30.02 $30.02 $30.02 $30.02 $28.41 124
2018-07-12 $29.72 $29.72 $29.72 $29.72 $28.12 0
2018-07-11 $29.72 $29.72 $29.72 $29.72 $28.12 200
2018-07-10 $30.02 $30.02 $30.02 $30.02 $28.41 194
2018-07-09 $29.43 $29.43 $29.43 $29.43 $27.85 41
2018-07-06 $29.44 $29.44 $29.44 $29.44 $27.85 3
2018-07-05 $29.43 $29.43 $29.43 $29.43 $27.85 203
2018-07-03 $29.44 $29.44 $29.44 $29.44 $27.86 350
2018-07-02 $29.09 $29.09 $29.09 $29.09 $27.53 0
2018-06-29 $29.09 $29.09 $29.09 $29.09 $27.53 1
2018-06-28 $29.09 $29.09 $29.09 $29.09 $27.53 0
2018-06-27 $29.09 $29.09 $29.09 $29.09 $27.53 300
2018-06-26 $30.07 $30.07 $30.07 $30.07 $28.46 0
2018-06-25 $30.07 $30.07 $30.07 $30.07 $28.46 0
2018-06-22 $30.07 $30.07 $30.07 $30.07 $28.22 0
2018-06-21 $30.07 $30.07 $30.07 $30.07 $28.22 2
2018-06-20 $30.07 $30.07 $30.07 $30.07 $28.22 200
2018-06-19 $30.45 $30.45 $30.45 $30.45 $28.58 0
2018-06-18 $30.45 $30.45 $30.45 $30.45 $28.58 0
2018-06-15 $30.45 $30.45 $30.45 $30.45 $28.58 0
2018-06-14 $30.45 $30.45 $30.45 $30.45 $28.58 200
2018-06-13 $30.48 $30.48 $30.48 $30.48 $28.61 0
2018-06-12 $30.48 $30.48 $30.48 $30.48 $28.61 161,000
2018-06-11 $30.43 $30.45 $30.43 $30.45 $28.58 515
2018-06-08 $30.35 $30.37 $30.35 $30.37 $28.51 1,100
2018-06-07 $30.43 $30.43 $30.26 $30.30 $28.44 320,430
2018-06-06 $30.19 $30.19 $30.19 $30.19 $28.34 0
2018-06-05 $30.19 $30.19 $30.19 $30.19 $28.34 7
2018-06-04 $30.19 $30.19 $30.19 $30.19 $28.34 300
2018-06-01 $29.85 $29.85 $29.85 $29.85 $28.02 6
2018-05-31 $29.85 $29.85 $29.85 $29.85 $28.02 0
2018-05-30 $29.85 $29.85 $29.85 $29.85 $28.02 402
2018-05-29 $29.73 $29.73 $29.73 $29.73 $27.91 282
2018-05-25 $30.08 $30.08 $30.08 $30.08 $28.23 0
2018-05-24 $30.08 $30.08 $30.08 $30.08 $28.23 0
2018-05-23 $30.08 $30.08 $30.08 $30.08 $28.23 100
2018-05-22 $29.96 $29.96 $29.96 $29.96 $28.12 20
2018-05-21 $29.96 $29.96 $29.96 $29.96 $28.12 0
2018-05-18 $29.96 $29.96 $29.96 $29.96 $28.12 0
2018-05-17 $29.96 $29.96 $29.96 $29.96 $28.12 0
2018-05-16 $29.96 $29.96 $29.96 $29.96 $28.12 11
2018-05-15 $29.99 $29.99 $29.96 $29.96 $28.12 325,002
2018-05-14 $30.38 $30.38 $30.33 $30.33 $28.47 160,600
2018-05-11 $30.28 $30.28 $30.28 $30.28 $28.42 100
2018-05-10 $30.16 $30.26 $30.16 $30.19 $28.34 343,400
2018-05-09 $29.70 $29.70 $29.70 $29.70 $27.87 0
2018-05-08 $29.67 $29.71 $29.62 $29.70 $27.87 5,300
2018-05-07 $29.82 $29.82 $29.70 $29.74 $27.92 211,700
2018-05-04 $29.79 $29.79 $29.69 $29.71 $27.89 349,000
2018-05-03 $29.32 $29.32 $29.32 $29.32 $27.52 102
2018-05-02 $29.87 $29.87 $29.87 $29.87 $28.04 2
2018-05-01 $29.87 $29.87 $29.87 $29.87 $28.04 0
2018-04-30 $29.87 $29.87 $29.87 $29.87 $28.04 100
2018-04-27 $29.77 $29.77 $29.77 $29.77 $27.94 0
2018-04-26 $29.63 $29.78 $29.63 $29.77 $27.94 600
2018-04-25 $29.51 $29.54 $29.45 $29.45 $27.64 35,602
2018-04-24 $29.86 $29.86 $29.86 $29.86 $28.03 2
2018-04-23 $29.86 $29.86 $29.86 $29.86 $28.03 0
2018-04-20 $29.86 $29.86 $29.86 $29.86 $28.03 0
2018-04-19 $29.98 $30.01 $29.85 $29.86 $28.03 2,101
2018-04-18 $30.14 $30.14 $29.96 $29.96 $28.12 3,500,000
2018-04-17 $30.09 $30.09 $30.09 $30.09 $28.25 309
2018-04-16 $29.87 $29.88 $29.87 $29.88 $28.05 207
2018-04-13 $29.71 $29.71 $29.71 $29.71 $27.89 240
2018-04-12 $29.65 $29.65 $29.65 $29.65 $27.83 0
2018-04-11 $29.61 $29.65 $29.61 $29.65 $27.83 202
2018-04-10 $29.62 $29.71 $29.62 $29.71 $27.89 400
2018-04-09 $29.35 $29.53 $29.33 $29.33 $27.53 700
2018-04-06 $29.57 $29.57 $29.57 $29.57 $27.75 1
2018-04-05 $29.57 $29.57 $29.57 $29.57 $27.75 300
2018-04-04 $28.95 $29.31 $28.95 $29.31 $27.51 401
2018-04-03 $29.12 $29.12 $29.12 $29.12 $27.33 101
2018-04-02 $28.67 $28.85 $28.67 $28.85 $27.08 300
2018-03-29 $29.47 $29.47 $29.47 $29.47 $27.67 300
2018-03-28 $29.14 $29.14 $29.14 $29.14 $27.35 102
2018-03-27 $29.64 $29.64 $29.61 $29.61 $27.79 200
2018-03-26 $29.07 $29.18 $28.99 $29.15 $27.36 1,505,692
2018-03-23 $29.25 $29.25 $29.24 $29.24 $27.45 510,790
2018-03-22 $29.61 $29.65 $29.61 $29.65 $27.83 357,050
2018-03-21 $30.31 $30.31 $30.31 $30.31 $28.45 1
2018-03-20 $30.31 $30.31 $30.31 $30.31 $28.45 16
2018-03-19 $30.38 $30.38 $30.38 $30.38 $28.45 172
2018-03-16 $30.38 $30.38 $30.38 $30.38 $28.45 200
2018-03-15 $30.36 $30.36 $30.36 $30.36 $28.44 3
2018-03-14 $30.36 $30.36 $30.36 $30.36 $28.44 200
2018-03-13 $29.93 $29.93 $29.93 $29.93 $28.03 0
2018-03-12 $29.93 $29.93 $29.93 $29.93 $28.03 0
2018-03-09 $29.93 $29.93 $29.93 $29.93 $28.03 0
2018-03-08 $29.93 $29.93 $29.93 $29.93 $28.03 18
2018-03-07 $29.93 $29.93 $29.93 $29.93 $28.03 200
2018-03-06 $29.36 $29.36 $29.36 $29.36 $27.50 0
2018-03-05 $29.36 $29.36 $29.36 $29.36 $27.50 0
2018-03-02 $29.36 $29.36 $29.36 $29.36 $27.50 100
2018-03-01 $30.73 $30.73 $30.73 $30.73 $28.78 0
2018-02-28 $30.73 $30.73 $30.73 $30.73 $28.78 0
2018-02-27 $30.73 $30.73 $30.73 $30.73 $28.78 308
2018-02-26 $30.73 $30.73 $30.73 $30.73 $28.78 200
2018-02-23 $30.22 $30.22 $30.22 $30.22 $28.30 0
2018-02-22 $30.22 $30.22 $30.22 $30.22 $28.30 100
2018-02-21 $30.24 $30.24 $30.24 $30.24 $28.32 412
2018-02-20 $30.26 $30.26 $30.26 $30.26 $28.34 2
2018-02-16 $30.26 $30.26 $30.26 $30.26 $28.34 25
2018-02-15 $30.14 $30.26 $30.05 $30.26 $28.34 650
2018-02-14 $29.69 $29.89 $29.69 $29.89 $27.99 456
2018-02-13 $29.35 $29.35 $29.35 $29.35 $27.49 0
2018-02-12 $29.35 $29.35 $29.35 $29.35 $27.49 300
2018-02-09 $29.02 $29.02 $28.23 $28.92 $27.08 404,094
2018-02-08 $29.17 $29.26 $29.09 $29.17 $27.32 723,608
2018-02-07 $29.97 $29.97 $29.97 $29.97 $28.07 1
2018-02-06 $29.03 $29.97 $29.03 $29.97 $28.07 1,067,672
2018-02-05 $30.43 $30.43 $30.43 $30.43 $28.50 644
2018-02-02 $30.91 $30.91 $30.82 $30.82 $28.86 738
2018-02-01 $31.22 $31.22 $31.22 $31.22 $29.24 256
2018-01-31 $31.59 $31.59 $31.59 $31.59 $29.59 23
2018-01-30 $31.59 $31.59 $31.59 $31.59 $29.59 0
2018-01-29 $31.55 $31.59 $31.55 $31.59 $29.59 1,206
2018-01-26 $31.57 $31.68 $31.57 $31.68 $29.67 667
2018-01-25 $31.32 $31.32 $31.32 $31.32 $29.33 0
2018-01-24 $31.32 $31.32 $31.32 $31.32 $29.33 0
2018-01-23 $31.32 $31.32 $31.32 $31.32 $29.33 0
2018-01-22 $31.32 $31.32 $31.32 $31.32 $29.33 300
2018-01-19 $31.03 $31.03 $31.03 $31.03 $29.06 0
2018-01-18 $31.03 $31.03 $31.03 $31.03 $29.06 0
2018-01-17 $31.03 $31.03 $31.03 $31.03 $29.06 500
2018-01-16 $30.92 $30.92 $30.81 $30.81 $28.85 510
2018-01-12 $30.51 $30.51 $30.51 $30.51 $28.58 0
2018-01-11 $30.51 $30.51 $30.51 $30.51 $28.58 200
2018-01-10 $30.43 $30.43 $30.43 $30.43 $28.50 245
2018-01-09 $30.44 $30.44 $30.43 $30.43 $28.50 310
2018-01-08 $30.33 $30.33 $30.33 $30.33 $28.40 0
2018-01-05 $30.33 $30.33 $30.33 $30.33 $28.40 200
2018-01-04 $29.99 $29.99 $29.99 $29.99 $28.09 0
2018-01-03 $29.99 $29.99 $29.99 $29.99 $28.09 200
2018-01-02 $29.80 $29.80 $29.78 $29.78 $27.89 801
2017-12-29 $29.63 $29.63 $29.63 $29.63 $27.75 0
2017-12-28 $29.63 $29.63 $29.63 $29.63 $27.75 400
2017-12-27 $29.62 $29.62 $29.62 $29.62 $27.74 0
2017-12-26 $29.57 $29.62 $29.57 $29.62 $27.74 21,200
2017-12-22 $29.71 $29.71 $29.68 $29.69 $27.66 2,517
2017-12-21 $29.71 $29.77 $29.71 $29.77 $27.73 1,155
2017-12-20 $29.72 $29.72 $29.64 $29.64 $27.61 975
2017-12-19 $29.68 $29.68 $29.68 $29.68 $27.65 358
2017-12-18 $29.77 $29.79 $29.76 $29.79 $27.75 559
2017-12-15 $29.46 $29.53 $29.44 $29.53 $27.51 718
2017-12-14 $29.51 $29.51 $29.38 $29.38 $27.37 1,480
2017-12-13 $29.50 $29.55 $29.48 $29.55 $27.53 900
2017-12-12 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-11 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-08 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-07 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-06 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-05 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-04 $29.37 $29.37 $29.37 $29.37 $27.36 0
2017-12-01 $29.37 $29.37 $29.37 $29.37 $27.36 170
2017-11-30 $29.37 $29.37 $29.37 $29.37 $27.36 200
2017-11-29 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-28 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-27 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-24 $29.03 $29.03 $29.03 $29.03 $27.04 0
2017-11-22 $29.03 $29.03 $29.03 $29.03 $27.04 150
2017-11-21 $28.85 $28.85 $28.85 $28.85 $26.88 0
2017-11-20 $28.85 $28.85 $28.85 $28.85 $26.88 100
2017-11-17 $28.71 $28.71 $28.71 $28.71 $26.75 0
2017-11-16 $28.71 $28.71 $28.71 $28.71 $26.75 1
2017-11-15 $28.71 $28.71 $28.71 $28.71 $26.75 0
2017-11-14 $28.71 $28.71 $28.71 $28.71 $26.75 0
2017-11-13 $28.73 $28.73 $28.71 $28.71 $26.75 360,000
2017-11-10 $28.95 $28.95 $28.95 $28.95 $26.97 124
2017-11-09 $28.95 $28.95 $28.95 $28.95 $26.97 304
2017-11-08 $28.95 $28.95 $28.95 $28.95 $26.97 152
2017-11-07 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-11-06 $28.70 $28.70 $28.70 $28.70 $26.74 50
2017-11-03 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-11-02 $28.70 $28.70 $28.70 $28.70 $26.74 193
2017-11-01 $28.70 $28.70 $28.70 $28.70 $26.74 53
2017-10-31 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-30 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-27 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-26 $28.70 $28.70 $28.70 $28.70 $26.74 0
2017-10-25 $28.70 $28.70 $28.70 $28.70 $26.74 1
2017-10-24 $28.70 $28.70 $28.70 $28.70 $26.74 6,260
2017-10-23 $28.62 $28.62 $28.59 $28.59 $26.64 167,100
2017-10-20 $28.66 $28.66 $28.66 $28.66 $26.70 0
2017-10-19 $28.66 $28.66 $28.66 $28.66 $26.70 0
2017-10-18 $28.66 $28.66 $28.66 $28.66 $26.70 4
2017-10-17 $28.66 $28.66 $28.66 $28.66 $26.70 0
2017-10-16 $28.66 $28.66 $28.66 $28.66 $26.70 1,001
2017-10-13 $28.70 $28.70 $28.65 $28.65 $26.69 604
2017-10-12 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-11 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-10 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-09 $28.35 $28.35 $28.35 $28.35 $26.41 0
2017-10-06 $28.35 $28.35 $28.35 $28.35 $26.41 1
2017-10-05 $28.36 $28.36 $28.35 $28.35 $26.41 201
2017-10-04 $28.16 $28.16 $28.16 $28.16 $26.23 50
2017-10-03 $28.16 $28.16 $28.16 $28.16 $26.23 0
2017-10-02 $28.23 $28.23 $28.16 $28.16 $26.23 417,501
2017-09-29 $28.22 $28.22 $28.22 $28.22 $26.29 23,800
2017-09-28 $28.02 $28.02 $28.02 $28.02 $26.10 0
2017-09-27 $28.02 $28.02 $28.02 $28.02 $26.10 0
2017-09-26 $28.02 $28.02 $28.02 $28.02 $26.10 50
2017-09-25 $28.11 $28.11 $28.11 $28.11 $26.10 250
2017-09-22 $28.19 $28.19 $28.19 $28.19 $26.17 0
2017-09-21 $28.13 $28.20 $28.13 $28.19 $26.17 82,800
2017-09-20 $28.10 $28.10 $28.10 $28.10 $26.09 100
2017-09-19 $28.12 $28.12 $28.12 $28.12 $26.11 0
2017-09-18 $28.14 $28.15 $28.12 $28.12 $26.11 22,000
2017-09-15 $27.99 $27.99 $27.96 $27.96 $25.96 32,900
2017-09-14 $27.93 $27.93 $27.86 $27.89 $25.90 72,900
2017-09-13 $28.02 $28.02 $27.83 $27.88 $25.89 184,452
2017-09-12 $28.08 $28.08 $27.94 $27.94 $25.94 63,300
2017-09-11 $27.84 $27.92 $27.84 $27.92 $25.92 696
2017-09-08 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-07 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-06 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-05 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-09-01 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-08-31 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-08-30 $27.36 $27.36 $27.36 $27.36 $25.40 0
2017-08-29 $27.37 $27.44 $27.35 $27.36 $25.40 114,300
2017-08-28 $27.31 $27.31 $27.31 $27.31 $25.36 0
2017-08-25 $27.31 $27.31 $27.31 $27.31 $25.36 0
2017-08-24 $27.31 $27.31 $27.31 $27.31 $25.36 0
2017-08-23 $27.31 $27.31 $27.31 $27.31 $25.36 1
2017-08-22 $27.31 $27.31 $27.31 $27.31 $25.36 1
2017-08-21 $27.31 $27.31 $27.31 $27.31 $25.36 74
2017-08-18 $27.29 $27.31 $27.29 $27.31 $25.36 1,100,000
2017-08-17 $27.80 $27.80 $27.80 $27.80 $25.81 2
2017-08-16 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-15 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-14 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-11 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-10 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-09 $27.80 $27.80 $27.80 $27.80 $25.81 0
2017-08-08 $27.84 $27.84 $27.80 $27.80 $25.81 200
2017-08-07 $27.73 $27.74 $27.73 $27.74 $25.76 600,000
2017-08-04 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-08-03 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-08-02 $27.63 $27.63 $27.63 $27.63 $25.65 1
2017-08-01 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-07-31 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-07-28 $27.63 $27.63 $27.63 $27.63 $25.65 0
2017-07-27 $27.62 $27.63 $27.62 $27.63 $25.65 409,000
2017-07-26 $27.62 $27.62 $27.62 $27.62 $25.64 1
2017-07-25 $27.62 $27.62 $27.62 $27.62 $25.64 0
2017-07-24 $27.62 $27.62 $27.62 $27.62 $25.64 0
2017-07-21 $27.62 $27.62 $27.62 $27.62 $25.64 0
2017-07-20 $27.62 $27.62 $27.62 $27.62 $25.64 990
2017-07-19 $27.53 $27.53 $27.53 $27.53 $25.56 380
2017-07-18 $27.23 $27.23 $27.23 $27.23 $25.28 6
2017-07-17 $27.23 $27.23 $27.23 $27.23 $25.28 0
2017-07-14 $27.23 $27.23 $27.23 $27.23 $25.28 0
2017-07-13 $27.23 $27.23 $27.23 $27.23 $25.28 0
2017-07-12 $27.23 $27.23 $27.23 $27.23 $25.28 300
2017-07-11 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-10 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-07 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-06 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-05 $27.03 $27.03 $27.03 $27.03 $25.10 0
2017-07-03 $27.03 $27.03 $27.03 $27.03 $25.10 100
2017-06-30 $27.06 $27.06 $27.06 $27.06 $25.12 0
2017-06-29 $27.06 $27.06 $27.06 $27.06 $25.12 0
2017-06-28 $27.06 $27.06 $27.06 $27.06 $25.12 8
2017-06-27 $27.06 $27.06 $27.06 $27.06 $25.12 200
2017-06-26 $27.10 $27.10 $27.10 $27.10 $25.16 206,000
2017-06-23 $27.07 $27.07 $27.07 $27.07 $25.13 200
2017-06-22 $27.19 $27.19 $27.19 $27.19 $25.24 0
2017-06-21 $27.19 $27.19 $27.19 $27.19 $25.24 2
2017-06-20 $27.19 $27.19 $27.19 $27.19 $25.24 0
2017-06-19 $27.19 $27.19 $27.19 $27.19 $25.24 300
2017-06-16 $26.80 $26.80 $26.80 $26.80 $24.88 47,500
2017-06-15 $26.80 $26.85 $26.80 $26.80 $24.88 1,101,000
2017-06-14 $27.07 $27.07 $27.07 $27.07 $25.13 0
2017-06-13 $27.10 $27.10 $27.07 $27.07 $25.13 413,500
2017-06-12 $26.88 $26.88 $26.88 $26.88 $24.95 500
2017-06-09 $27.02 $27.02 $27.02 $27.02 $25.08 12
2017-06-08 $27.02 $27.02 $27.02 $27.02 $25.08 10
2017-06-07 $27.02 $27.02 $27.02 $27.02 $25.08 0
2017-06-06 $27.02 $27.02 $27.02 $27.02 $25.08 0
2017-06-05 $27.02 $27.02 $27.02 $27.02 $25.08 100
2017-06-02 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-06-01 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-05-31 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-05-30 $26.79 $26.79 $26.79 $26.79 $24.87 0
2017-05-26 $26.79 $26.79 $26.79 $26.79 $24.87 1,000
2017-05-25 $26.55 $26.55 $26.55 $26.55 $24.65 0
2017-05-24 $26.55 $26.55 $26.55 $26.55 $24.65 0
2017-05-23 $26.55 $26.55 $26.55 $26.55 $24.65 25
2017-05-22 $26.55 $26.55 $26.55 $26.55 $24.65 0
2017-05-19 $26.55 $26.55 $26.55 $26.55 $24.65 500
2017-05-18 $26.49 $26.49 $26.49 $26.49 $24.59 0
2017-05-17 $26.49 $26.49 $26.49 $26.49 $24.59 1,000
2017-05-16 $26.69 $26.69 $26.69 $26.69 $24.78 680
2017-05-15 $26.64 $26.64 $26.64 $26.64 $24.73 500
2017-05-12 $26.45 $26.45 $26.45 $26.45 $24.55 500
2017-05-11 $26.41 $26.41 $26.41 $26.41 $24.52 500
2017-05-10 $26.47 $26.47 $26.47 $26.47 $24.57 500
2017-05-09 $26.46 $26.46 $26.46 $26.46 $24.56 0
2017-05-08 $26.46 $26.46 $26.46 $26.46 $24.56 300
2017-05-05 $26.39 $26.39 $26.39 $26.39 $24.50 1,000
2017-05-04 $26.33 $26.33 $26.33 $26.33 $24.44 500
2017-05-03 $26.27 $26.27 $26.27 $26.27 $24.39 0
2017-05-02 $26.27 $26.27 $26.27 $26.27 $24.39 25
2017-05-01 $26.27 $26.27 $26.27 $26.27 $24.39 500
2017-04-28 $26.30 $26.30 $26.30 $26.30 $24.41 0
2017-04-27 $26.30 $26.30 $26.30 $26.30 $24.41 0
2017-04-26 $26.28 $26.30 $26.28 $26.30 $24.41 3,000
2017-04-25 $26.26 $26.26 $26.25 $26.25 $24.37 3,000
2017-04-24 $26.12 $26.12 $26.12 $26.12 $24.25 1,000
2017-04-21 $25.74 $25.74 $25.70 $25.70 $23.86 630
2017-04-20 $25.70 $25.80 $25.70 $25.80 $23.95 600
2017-04-19 $25.65 $25.67 $25.65 $25.67 $23.83 1,500
2017-04-18 $25.68 $25.68 $25.68 $25.68 $23.84 0
2017-04-17 $25.63 $25.68 $25.63 $25.68 $23.84 3,132
2017-04-13 $25.60 $25.63 $25.58 $25.58 $23.74 3,500
2017-04-12 $25.71 $25.71 $25.67 $25.67 $23.83 1,600
2017-04-11 $25.66 $25.66 $25.65 $25.66 $23.82 5,400
2017-04-10 $25.77 $25.79 $25.77 $25.79 $23.94 2,500
2017-04-07 $25.79 $25.79 $25.78 $25.78 $23.93 3,500
2017-04-06 $25.95 $25.95 $25.95 $25.95 $24.09 0
2017-04-05 $25.95 $25.95 $25.95 $25.95 $24.09 200
2017-04-04 $25.81 $25.81 $25.81 $25.81 $23.96 1,200
2017-04-03 $25.87 $25.87 $25.87 $25.87 $24.02 0
2017-03-31 $25.88 $25.94 $25.87 $25.87 $24.02 1,499
2017-03-30 $25.91 $25.91 $25.91 $25.91 $24.05 1,000
2017-03-29 $25.86 $25.86 $25.86 $25.86 $24.01 0
2017-03-28 $25.86 $25.86 $25.86 $25.86 $24.01 0
2017-03-27 $25.86 $25.86 $25.86 $25.86 $24.01 0
2017-03-24 $25.86 $25.86 $25.86 $25.86 $23.95 499
2017-03-23 $25.69 $25.69 $25.69 $25.69 $23.79 0
2017-03-22 $25.69 $25.69 $25.69 $25.69 $23.79 100
2017-03-21 $26.10 $26.10 $25.76 $25.76 $23.86 1,374
2017-03-20 $25.96 $25.96 $25.96 $25.96 $24.04 1,000
2017-03-17 $26.04 $26.04 $26.03 $26.03 $24.10 1,300
2017-03-16 $26.01 $26.01 $26.01 $26.01 $24.08 200
2017-03-15 $25.85 $25.85 $25.81 $25.81 $23.90 1,490
2017-03-14 $25.77 $25.77 $25.77 $25.77 $23.86 1
2017-03-13 $25.82 $25.82 $25.77 $25.77 $23.86 2,185
2017-03-10 $25.77 $25.77 $25.71 $25.71 $23.81 700
2017-03-09 $25.60 $25.63 $25.60 $25.63 $23.73 300
2017-03-08 $25.67 $25.68 $25.58 $25.58 $23.69 1,621
2017-03-07 $25.73 $25.73 $25.73 $25.73 $23.83 0
2017-03-06 $25.66 $25.73 $25.66 $25.73 $23.83 500
2017-03-03 $25.74 $25.74 $25.74 $25.74 $23.83 100
2017-03-02 $25.83 $25.84 $25.83 $25.84 $23.93 501
2017-03-01 $25.86 $25.94 $25.86 $25.94 $24.02 600
2017-02-28 $25.62 $25.62 $25.62 $25.62 $23.72 773
2017-02-27 $25.62 $25.67 $25.62 $25.67 $23.77 1,553
2017-02-24 $25.55 $25.61 $25.54 $25.61 $23.71 1,000
2017-02-23 $25.72 $25.74 $25.72 $25.74 $23.83 857
2017-02-22 $25.69 $25.69 $25.69 $25.69 $23.79 0
2017-02-21 $25.67 $25.69 $25.67 $25.69 $23.79 602
2017-02-17 $25.48 $25.48 $25.48 $25.48 $23.59 758
2017-02-16 $25.55 $25.55 $25.55 $25.55 $23.66 525
2017-02-15 $25.46 $25.46 $25.46 $25.46 $23.58 5,584
2017-02-14 $25.46 $25.46 $25.46 $25.46 $23.58 1,000
2017-02-13 $25.54 $25.54 $25.54 $25.54 $23.65 203
2017-02-10 $25.25 $25.28 $25.25 $25.28 $23.41 4,800

WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) News Headlines

This India ETF is beating its main rivals — and the S&P 500 — in 2024

WisdomTree's India fund is off to a hot start this year as investors look outside of China for emerging market bets.

cnbc.com Feb. 11, 2024

Bitcoin hits $57K, highest since 2021

Bitcoin is on a roll as prior investors return to the crypto, while a new crop piles into the asset via spot ETFs recently approved by the Securities…

foxbusiness.com Feb. 27, 2024

Bitcoin tops $60K, racing toward all-time high

Bitcoin is on a roll as prior investors return to the crypto, while a new crop piles into the asset via spot ETFs recently approved by the Securities…

foxbusiness.com Feb. 28, 2024
Similar Companies to WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.