Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.61 45.66 45.22 45.50 2,941,904 +0.40(+0.89%)
Jan 30, 2018 45.39 45.62 44.79 45.09 3,399,818 -0.58(-1.28%)
Jan 29, 2018 46.06 46.16 45.58 45.68 3,772,100 -0.64(-1.39%)
Jan 26, 2018 46.16 46.39 45.89 46.32 2,515,526 +0.51(+1.10%)
Jan 25, 2018 46.51 46.82 45.79 45.81 7,091,889 -0.38(-0.82%)
Jan 24, 2018 45.44 46.30 45.43 46.19 6,489,746 +1.20(+2.67%)
Jan 23, 2018 44.65 45.09 44.46 44.99 3,307,449 -0.03(-0.06%)
Jan 22, 2018 44.90 45.02 44.77 45.02 2,107,791 +0.06(+0.13%)
Jan 19, 2018 45.40 45.47 44.84 44.96 3,172,113 -0.12(-0.27%)
Jan 18, 2018 44.93 45.11 44.76 45.08 3,019,128 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.35 44.75 3,989,410 +0.49(+1.10%)
Jan 16, 2018 44.23 44.37 44.06 44.26 4,858,036 +0.84(+1.93%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.85(+1.99%)
Jan 11, 2018 42.29 42.57 42.16 42.57 3,290,068 +0.19(+0.44%)
Jan 10, 2018 42.21 42.39 8,158,913 -0.95(-2.19%)
Jan 09, 2018 43.63 43.67 43.07 43.34 4,056,802 -0.33(-0.77%)
Jan 08, 2018 43.56 43.86 43.50 43.67 3,476,816 +0.00(+0.00%)
Jan 05, 2018 43.40 43.71 43.23 43.67 3,198,815 +0.45(+1.05%)
Jan 04, 2018 43.46 43.66 43.18 43.22 2,947,818 +0.07(+0.16%)
Jan 03, 2018 43.50 43.64 43.06 43.15 4,164,954 -0.01(-0.02%)
Jan 02, 2018 42.69 43.17 42.51 43.16 3,774,083 +0.93(+2.21%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.62(+1.48%)
Dec 28, 2017 41.55 41.77 41.46 41.61 1,666,817 +0.06(+0.14%)
Dec 27, 2017 41.20 41.59 41.20 41.55 2,054,441 +0.54(+1.32%)
Dec 26, 2017 41.55 41.67 40.94 41.01 1,679,216 -0.25(-0.60%)
Dec 22, 2017 41.69 41.86 40.97 41.26 3,253,196 -0.47(-1.13%)
Dec 21, 2017 42.25 42.33 41.69 41.73 2,440,334 -0.51(-1.22%)
Dec 20, 2017 42.38 42.55 42.12 42.24 1,748,975 -0.15(-0.36%)
Dec 19, 2017 43.62 43.62 42.36 42.39 3,284,727 -0.67(-1.55%)
Dec 18, 2017 42.80 43.23 42.60 43.06 3,430,189 +0.66(+1.56%)
Dec 15, 2017 42.52 42.69 42.17 42.40 4,706,608 -0.02(-0.04%)
Dec 14, 2017 42.78 42.86 42.42 42.42 1,796,332 -0.31(-0.73%)
Dec 13, 2017 41.98 42.82 41.85 42.73 3,658,560 +0.80(+1.90%)
Dec 12, 2017 42.00 42.06 41.49 41.94 2,137,363 -0.21(-0.50%)
Dec 11, 2017 42.41 42.52 42.14 42.15 1,482,780 -0.28(-0.66%)
Dec 08, 2017 42.19 42.47 41.97 42.43 2,203,371 +0.59(+1.40%)
Dec 07, 2017 41.73 42.11 41.71 41.84 3,218,949 -0.20(-0.46%)
Dec 06, 2017 42.33 42.49 41.90 42.04 2,980,635 -0.67(-1.57%)
Dec 05, 2017 42.44 42.84 42.34 42.71 4,381,738 +0.00(+0.00%)
Dec 04, 2017 43.03 43.10 42.49 42.71 3,019,345 -0.08(-0.20%)
Dec 01, 2017 42.55 43.09 42.24 42.79 4,617,816 +0.23(+0.54%)
Nov 30, 2017 43.17 43.71 42.50 42.56 5,943,352 -0.84(-1.93%)
Nov 29, 2017 43.11 43.43 42.82 43.40 3,724,787 +0.15(+0.35%)
Nov 28, 2017 43.10 43.27 42.87 43.25 3,548,758 +0.25(+0.59%)
Nov 27, 2017 43.70 43.70 42.97 43.00 2,389,241 -0.47(-1.09%)
Nov 24, 2017 43.85 44.00 43.44 43.47 1,207,282 -0.14(-0.33%)
Nov 22, 2017 43.50 43.74 43.24 43.62 3,350,030 +0.34(+0.78%)
Nov 21, 2017 42.82 43.43 42.78 43.28 4,165,141 +0.87(+2.06%)
Nov 20, 2017 42.35 42.64 42.22 42.40 2,144,051 -0.22(-0.52%)
Nov 17, 2017 42.36 42.87 42.20 42.62 5,175,994 +0.41(+0.96%)
Nov 16, 2017 41.94 42.37 41.80 42.22 3,446,757 +0.53(+1.26%)
Nov 15, 2017 41.75 41.89 41.05 41.69 4,922,402 -0.20(-0.49%)
Nov 14, 2017 42.19 42.29 41.77 41.89 3,966,761 -0.29(-0.68%)
Nov 13, 2017 42.00 42.27 41.79 42.18 4,757,072 -0.01(-0.02%)
Nov 10, 2017 42.93 43.07 42.18 42.19 5,031,447 -0.87(-2.01%)
Nov 09, 2017 42.68 43.17 42.52 43.06 2,969,716 +0.09(+0.22%)
Nov 08, 2017 43.17 43.32 42.92 42.96 1,461,084 -0.08(-0.18%)
Nov 07, 2017 43.29 43.45 42.87 43.04 4,091,374 -0.26(-0.61%)
Nov 06, 2017 42.80 43.36 42.51 43.30 5,432,404 +0.79(+1.86%)
Nov 03, 2017 42.71 42.78 41.70 42.51 4,294,220 -0.15(-0.36%)
Nov 02, 2017 42.40 42.79 42.31 42.67 1,852,447 +0.20(+0.46%)
Nov 01, 2017 42.73 42.95 42.38 42.47 2,704,425 -0.21(-0.50%)
Oct 31, 2017 42.79 42.94 42.54 42.68 4,175,226 +0.15(+0.36%)
Oct 30, 2017 43.12 43.23 42.37 42.53 3,094,101 -0.45(-1.05%)
Oct 27, 2017 42.80 43.14 42.52 42.98 4,551,915 +0.38(+0.90%)
Oct 26, 2017 43.11 43.46 42.56 42.60 3,611,169 -0.38(-0.89%)
Oct 25, 2017 44.07 44.07 42.93 42.98 5,213,932 -0.82(-1.88%)
Oct 24, 2017 43.54 43.89 43.48 43.80 4,886,538 +0.25(+0.58%)
Oct 23, 2017 44.14 44.26 43.51 43.55 3,584,016 -0.53(-1.19%)
Oct 20, 2017 44.62 44.68 44.02 44.07 5,793,201 -0.50(-1.12%)
Oct 19, 2017 44.39 44.61 44.23 44.57 3,201,054 +0.25(+0.55%)
Oct 18, 2017 44.77 44.77 44.25 44.33 3,382,599 -0.47(-1.04%)
Oct 17, 2017 43.90 44.90 43.37 44.79 12,277,610 +1.14(+2.60%)
Oct 16, 2017 44.05 44.40 43.66 43.66 5,665,874 -0.54(-1.23%)
Oct 13, 2017 44.55 44.76 44.09 44.20 3,946,532 -0.27(-0.61%)
Oct 12, 2017 44.73 44.88 44.38 44.47 4,446,952 -0.42(-0.93%)
Oct 11, 2017 44.72 45.01 44.60 44.89 3,146,074 +0.29(+0.65%)
Oct 10, 2017 45.40 45.50 44.55 44.60 3,807,023 -0.39(-0.87%)
Oct 09, 2017 45.39 45.41 44.87 44.99 2,267,434 -0.44(-0.97%)
Oct 06, 2017 45.54 45.62 45.19 45.43 2,675,943 -0.36(-0.80%)
Oct 05, 2017 46.42 46.66 45.66 45.79 4,713,531 -0.54(-1.17%)
Oct 04, 2017 46.42 46.63 46.28 46.34 2,807,993 -0.17(-0.36%)
Oct 03, 2017 46.30 46.63 46.23 46.51 2,734,097 +0.14(+0.31%)
Oct 02, 2017 46.18 46.50 46.13 46.36 2,338,074 +0.05(+0.11%)
Sep 29, 2017 46.22 46.51 46.10 46.31 3,448,975 +0.14(+0.31%)
Sep 28, 2017 45.98 46.26 45.87 46.17 3,184,014 +0.02(+0.04%)
Sep 27, 2017 46.51 46.69 46.01 46.15 3,481,973 -0.84(-1.79%)
Sep 26, 2017 47.07 47.49 46.73 46.99 1,680,536 -0.15(-0.32%)
Sep 25, 2017 47.16 47.34 46.97 47.14 1,735,698 -0.34(-0.71%)
Sep 22, 2017 47.30 47.66 47.30 47.48 1,929,889 +0.22(+0.47%)
Sep 21, 2017 47.27 47.45 46.95 47.26 1,773,177 -0.11(-0.23%)
Sep 20, 2017 47.38 47.84 47.05 47.37 2,834,866 +0.18(+0.38%)
Sep 19, 2017 47.43 47.67 46.91 47.19 4,522,735 -0.22(-0.47%)
Sep 18, 2017 47.30 47.65 47.29 47.41 2,611,510 -0.13(-0.27%)
Sep 15, 2017 47.54 47.58 47.33 47.54 2,591,802 -0.06(-0.12%)
Sep 14, 2017 47.15 47.60 46.94 47.60 2,291,881 +0.20(+0.43%)
Sep 13, 2017 47.48 47.54 47.19 47.40 2,335,301 -0.30(-0.62%)
Sep 12, 2017 47.66 47.82 47.58 47.69 1,818,166 -0.16(-0.34%)
Sep 11, 2017 47.47 47.90 47.47 47.86 1,568,173 +0.48(+1.02%)
Sep 08, 2017 47.67 47.73 47.25 47.37 2,056,379 -0.47(-0.97%)
Sep 07, 2017 47.95 48.11 47.64 47.84 1,853,181 +0.20(+0.41%)
Sep 06, 2017 47.21 47.79 47.18 47.64 3,816,181 +0.53(+1.12%)
Sep 05, 2017 47.87 48.01 47.01 47.12 3,568,278 -1.02(-2.11%)
Sep 01, 2017 48.13 48.22 47.95 48.14 2,027,524 +0.25(+0.51%)
Aug 31, 2017 48.19 48.22 47.83 47.89 1,781,527 -0.32(-0.67%)
Aug 30, 2017 48.02 48.27 47.91 48.21 1,445,413 +0.22(+0.46%)
Aug 29, 2017 47.77 48.04 47.63 47.99 1,606,383 -0.03(-0.05%)
Aug 28, 2017 48.61 48.64 47.92 48.02 1,800,939 -0.85(-1.74%)
Aug 25, 2017 48.86 49.03 48.66 48.86 1,356,350 +0.28(+0.58%)
Aug 24, 2017 48.74 48.83 48.53 48.58 1,947,051 +0.02(+0.04%)
Aug 23, 2017 48.19 48.61 48.19 48.57 1,540,233 -0.14(-0.28%)
Aug 22, 2017 48.86 48.88 48.65 48.70 1,672,165 +0.08(+0.17%)
Aug 21, 2017 48.44 48.72 48.36 48.62 1,351,621 +0.40(+0.83%)
Aug 18, 2017 47.71 48.38 47.51 48.22 2,155,804 +0.54(+1.14%)
Aug 17, 2017 48.33 48.51 47.68 47.68 2,191,334 -0.75(-1.56%)
Aug 16, 2017 48.50 48.52 48.05 48.43 3,237,157 +0.31(+0.65%)
Aug 15, 2017 48.00 48.17 47.88 48.12 854,746 +0.03(+0.05%)
Aug 14, 2017 47.91 48.25 47.84 48.09 2,504,091 +0.59(+1.25%)
Aug 11, 2017 47.15 47.67 47.06 47.50 1,876,379 +0.36(+0.77%)
Aug 10, 2017 47.50 47.55 47.04 47.13 3,695,192 -0.41(-0.86%)
Aug 09, 2017 47.28 47.60 47.16 47.54 1,796,762 -0.38(-0.80%)
Aug 08, 2017 47.96 48.22 47.84 47.92 1,803,332 +0.10(+0.21%)
Aug 07, 2017 47.81 47.86 47.66 47.82 1,991,422 -0.07(-0.14%)
Aug 04, 2017 48.02 48.06 47.68 47.89 1,865,441 +0.08(+0.18%)
Aug 03, 2017 47.88 47.89 47.64 47.80 1,986,873 -0.02(-0.04%)
Aug 02, 2017 47.56 48.06 47.49 47.82 1,778,638 +0.13(+0.27%)
Aug 01, 2017 47.91 48.27 47.63 47.69 4,035,344 -0.05(-0.11%)
Jul 31, 2017 48.00 48.00 47.51 47.75 2,675,156 -0.32(-0.67%)
Jul 28, 2017 47.98 48.08 47.63 48.07 2,049,919 +0.04(+0.09%)
Jul 27, 2017 48.86 48.95 47.91 48.02 2,820,131 -0.78(-1.60%)
Jul 26, 2017 48.43 48.86 48.24 48.81 2,265,781 +0.44(+0.91%)
Jul 25, 2017 48.74 48.74 48.31 48.36 2,082,285 -0.13(-0.26%)
Jul 24, 2017 48.53 48.58 48.12 48.49 1,890,613 -0.12(-0.24%)
Jul 21, 2017 48.61 48.73 48.48 48.61 1,770,887 +0.06(+0.12%)
Jul 20, 2017 48.47 48.70 48.42 48.55 1,882,461 +0.08(+0.17%)
Jul 19, 2017 48.66 48.82 48.35 48.47 1,908,993 -0.10(-0.21%)
Jul 18, 2017 48.63 48.71 48.44 48.57 1,980,532 +0.06(+0.12%)
Jul 17, 2017 48.30 48.68 48.14 48.51 3,627,914 +0.13(+0.26%)
Jul 14, 2017 48.11 48.57 47.92 48.38 2,692,010 +0.59(+1.24%)
Jul 13, 2017 47.63 47.81 47.46 47.79 1,537,138 +0.28(+0.59%)
Jul 12, 2017 47.66 47.82 47.22 47.51 3,112,745 +0.77(+1.65%)
Jul 11, 2017 46.67 47.07 46.66 46.74 2,336,101 -0.12(-0.25%)
Jul 10, 2017 46.22 46.90 46.16 46.85 3,507,167 +0.94(+2.05%)
Jul 07, 2017 45.80 45.99 45.38 45.91 2,422,384 +0.57(+1.25%)
Jul 06, 2017 45.53 45.55 45.18 45.35 2,493,827 -0.32(-0.71%)
Jul 05, 2017 45.43 45.86 45.33 45.67 2,081,707 -0.04(-0.09%)
Jul 03, 2017 45.89 46.10 45.65 45.71 1,622,929 -0.03(-0.07%)
Jun 30, 2017 45.64 45.87 45.61 45.74 2,297,664 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.46 2,887,494 -0.64(-1.40%)
Jun 28, 2017 45.78 46.18 45.59 46.10 2,013,414 +0.64(+1.40%)
Jun 27, 2017 45.66 45.72 45.28 45.46 1,975,190 -0.53(-1.16%)
Jun 26, 2017 45.86 46.06 45.79 46.00 2,777,133 +0.58(+1.27%)
Jun 23, 2017 45.18 45.56 45.03 45.42 1,533,248 +0.38(+0.85%)
Jun 22, 2017 44.96 45.26 44.72 45.04 1,342,668 +0.42(+0.95%)
Jun 21, 2017 44.88 45.08 44.57 44.62 2,353,163 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,898,986 -0.66(-1.45%)
Jun 19, 2017 45.66 45.85 45.27 45.46 3,237,583 -0.23(-0.50%)
Jun 16, 2017 45.27 45.76 45.03 45.69 3,727,631 +0.57(+1.26%)
Jun 15, 2017 44.89 45.20 44.66 45.12 3,436,818 -0.33(-0.72%)
Jun 14, 2017 45.29 45.74 45.16 45.44 4,801,808 +0.38(+0.84%)
Jun 13, 2017 45.06 45.13 44.89 45.07 2,006,373 +0.11(+0.24%)
Jun 12, 2017 44.75 44.96 44.51 44.96 2,131,322 +0.19(+0.43%)
Jun 09, 2017 44.65 44.98 44.58 44.77 2,640,103 +0.02(+0.04%)
Jun 08, 2017 45.10 45.10 44.71 44.75 1,623,595 -0.06(-0.13%)
Jun 07, 2017 44.83 44.97 44.46 44.81 1,881,193 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.63 44.66 2,128,274 -0.18(-0.39%)
Jun 05, 2017 44.06 44.90 44.06 44.84 5,239,428 +1.22(+2.79%)
Jun 02, 2017 43.83 44.02 43.52 43.62 3,231,086 -0.10(-0.23%)
Jun 01, 2017 43.40 43.89 43.36 43.72 3,525,567 +0.42(+0.97%)
May 31, 2017 43.70 43.70 43.21 43.31 3,961,107 -0.36(-0.83%)
May 30, 2017 44.11 44.19 43.57 43.67 3,060,868 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.22 44.51 1,567,109 +0.35(+0.80%)
May 25, 2017 44.82 44.95 44.13 44.16 2,686,760 -0.39(-0.87%)
May 24, 2017 43.98 44.58 43.91 44.55 2,647,698 +0.84(+1.92%)
May 23, 2017 43.63 43.83 43.42 43.71 1,497,887 +0.21(+0.48%)
May 22, 2017 43.96 44.25 43.38 43.50 2,308,456 -0.13(-0.31%)
May 19, 2017 43.21 43.83 43.15 43.63 4,629,160 +1.07(+2.52%)
May 18, 2017 42.37 42.97 42.06 42.56 6,546,176 -0.67(-1.55%)
May 17, 2017 43.62 43.70 43.22 43.23 3,304,453 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.08 44.08 1,489,821 -0.15(-0.34%)
May 15, 2017 44.09 44.35 44.05 44.23 2,566,414 +0.54(+1.23%)
May 12, 2017 43.75 43.88 43.52 43.69 1,498,383 +0.05(+0.12%)
May 11, 2017 43.70 43.72 43.44 43.64 1,525,305 -0.01(-0.02%)
May 10, 2017 43.56 43.88 43.50 43.65 2,270,498 +0.49(+1.15%)
May 09, 2017 42.88 43.39 42.84 43.15 2,774,581 +0.36(+0.84%)
May 08, 2017 43.18 43.27 42.64 42.79 2,577,612 -0.44(-1.01%)
May 05, 2017 42.67 43.26 42.62 43.23 2,204,270 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.46 42.63 5,208,464 -0.65(-1.49%)
May 03, 2017 43.74 43.78 43.21 43.28 2,408,811 -0.64(-1.45%)
May 02, 2017 43.60 43.94 43.57 43.92 2,968,402 +0.23(+0.54%)
May 01, 2017 43.58 43.89 43.32 43.68 1,023,049 +0.26(+0.60%)
Apr 28, 2017 43.23 43.50 42.95 43.42 2,208,051 +0.27(+0.62%)
Apr 27, 2017 43.30 43.32 42.96 43.15 3,876,904 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.30 42.78 9,801,063 -0.88(-2.02%)
Apr 25, 2017 43.40 43.73 43.38 43.66 3,129,492 -0.16(-0.36%)
Apr 24, 2017 43.92 44.11 43.78 43.82 2,760,762 +0.72(+1.67%)
Apr 21, 2017 43.05 43.16 42.83 43.10 2,218,740 -0.08(-0.19%)
Apr 20, 2017 42.96 43.23 42.74 43.18 2,075,948 +0.45(+1.06%)
Apr 19, 2017 43.09 43.11 42.54 42.73 3,985,625 -0.52(-1.20%)
Apr 18, 2017 43.33 43.57 43.14 43.25 2,666,941 -0.20(-0.46%)
Apr 17, 2017 43.15 43.46 43.06 43.45 2,471,759 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.86 42.94 2,737,792 -0.17(-0.39%)
Apr 12, 2017 43.49 43.52 42.83 43.11 5,334,238 -0.43(-0.98%)
Apr 11, 2017 43.69 43.76 43.03 43.54 5,309,154 -0.15(-0.35%)
Apr 10, 2017 43.62 43.83 43.35 43.69 2,277,373 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,006,878 +0.50(+1.17%)
Apr 06, 2017 43.29 43.35 43.05 43.18 2,581,539 -0.17(-0.39%)
Apr 05, 2017 43.67 43.83 43.31 43.35 3,632,832 +0.00(+0.00%)
Apr 04, 2017 42.88 43.38 42.86 43.35 2,461,757 +0.03(+0.06%)
Apr 03, 2017 42.99 43.43 42.99 43.32 3,299,473 +0.39(+0.92%)
Mar 31, 2017 43.19 43.25 42.78 42.93 2,982,426 -0.39(-0.89%)
Mar 30, 2017 43.58 43.65 43.18 43.31 4,237,660 -0.14(-0.33%)
Mar 29, 2017 43.18 43.63 42.94 43.46 3,553,420 +0.45(+1.05%)
Mar 28, 2017 43.33 43.54 42.96 43.00 2,730,051 -0.20(-0.47%)
Mar 27, 2017 42.69 43.28 42.61 43.20 2,639,526 -0.05(-0.12%)
Mar 24, 2017 42.74 43.41 42.72 43.26 3,391,373 +0.68(+1.60%)
Mar 23, 2017 41.98 42.79 41.98 42.58 3,533,663 +0.45(+1.08%)
Mar 22, 2017 41.91 42.32 41.84 42.12 4,147,300 +0.06(+0.14%)
Mar 21, 2017 42.52 42.96 42.01 42.06 6,216,977 -0.22(-0.53%)
Mar 20, 2017 42.14 42.61 42.01 42.29 3,019,340 +0.28(+0.67%)
Mar 17, 2017 41.60 42.16 41.48 42.01 6,409,151 +0.62(+1.50%)
Mar 16, 2017 41.41 41.80 41.17 41.38 4,994,655 +0.48(+1.17%)
Mar 15, 2017 39.80 40.98 39.58 40.91 8,950,963 +1.28(+3.24%)
Mar 14, 2017 39.66 39.71 39.22 39.62 3,254,435 -0.19(-0.48%)
Mar 13, 2017 39.93 40.08 39.69 39.82 3,427,729 -0.08(-0.19%)
Mar 10, 2017 39.99 40.18 39.79 39.89 3,146,640 +0.44(+1.11%)
Mar 09, 2017 39.59 39.63 39.21 39.45 3,832,326 -0.53(-1.32%)
Mar 08, 2017 40.13 40.48 39.93 39.98 2,345,941 -0.46(-1.14%)
Mar 07, 2017 40.71 40.81 40.30 40.44 2,690,262 -0.10(-0.25%)
Mar 06, 2017 40.33 40.60 39.97 40.55 2,917,203 +0.31(+0.77%)
Mar 03, 2017 39.92 40.41 39.71 40.23 6,074,322 +1.08(+2.76%)
Mar 02, 2017 39.43 39.52 39.04 39.15 2,601,645 -0.51(-1.29%)
Mar 01, 2017 39.04 39.86 38.93 39.66 7,030,526 +1.01(+2.60%)
Feb 28, 2017 39.35 39.45 38.55 38.66 4,610,715 -0.66(-1.69%)
Feb 27, 2017 39.35 39.58 39.20 39.32 3,624,910 +0.16(+0.41%)
Feb 24, 2017 39.42 39.43 38.93 39.16 3,728,662 -0.53(-1.33%)
Feb 23, 2017 39.90 40.14 39.43 39.69 4,192,304 +0.27(+0.68%)
Feb 22, 2017 39.56 39.73 39.22 39.42 3,790,784 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,459,980 +1.17(+3.04%)
Feb 17, 2017 38.36 38.36 38.36 0 -0.21(-0.54%)
Feb 16, 2017 38.70 38.93 38.47 38.57 2,752,196 -0.18(-0.48%)
Feb 15, 2017 38.62 38.88 38.57 38.75 3,453,060 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.53 38.89 3,123,183 -0.11(-0.28%)
Feb 13, 2017 39.19 39.28 38.74 39.00 5,206,849 -0.11(-0.28%)
Feb 10, 2017 38.58 39.45 38.51 39.11 6,713,584 +0.60(+1.57%)
Feb 09, 2017 38.15 38.82 38.28 38.51 3,149,224 +0.36(+0.95%)
Feb 08, 2017 37.83 38.26 37.80 38.15 2,286,532 +0.35(+0.93%)
Feb 07, 2017 38.06 38.25 37.63 37.79 2,537,995 -0.28(-0.73%)
Feb 06, 2017 38.37 38.50 37.85 38.07 2,738,611 -0.54(-1.39%)
Feb 03, 2017 38.59 38.71 38.26 38.61 3,193,835 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,121 +0.60(+1.60%)
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.