Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 37.99 37.99 37.42 37.68 4,499,187 +0.08(+0.22%)
Jan 31, 2017 37.80 38.11 37.47 37.59 4,104,346 -0.23(-0.60%)
Jan 30, 2017 37.94 38.05 37.51 37.82 3,673,973 -0.02(-0.04%)
Jan 27, 2017 37.47 38.10 37.36 37.84 8,150,278 +0.58(+1.55%)
Jan 26, 2017 38.14 37.87 36.94 37.26 14,259,306 -0.88(-2.31%)
Jan 25, 2017 37.58 38.41 37.43 38.14 10,477,394 +0.84(+2.25%)
Jan 24, 2017 36.95 37.63 36.92 37.30 5,295,897 +0.53(+1.44%)
Jan 23, 2017 35.97 36.85 35.86 36.77 6,755,789 +1.00(+2.79%)
Jan 20, 2017 35.47 35.91 35.11 35.77 8,036,218 +0.75(+2.16%)
Jan 19, 2017 35.29 35.31 34.86 35.02 3,605,555 -0.19(-0.55%)
Jan 18, 2017 35.39 35.53 34.97 35.21 3,784,539 -0.40(-1.13%)
Jan 17, 2017 35.70 35.82 35.43 35.61 3,544,714 -0.17(-0.47%)
Jan 13, 2017 35.78 35.78 35.78 0 +0.52(+1.48%)
Jan 12, 2017 35.34 35.62 35.18 35.26 3,727,648 +0.17(+0.48%)
Jan 11, 2017 35.18 35.34 34.59 35.09 8,093,781 -0.11(-0.31%)
Jan 10, 2017 35.33 35.62 35.16 35.20 6,872,935 -0.32(-0.90%)
Jan 09, 2017 36.11 36.17 35.35 35.52 5,039,764 -0.65(-1.81%)
Jan 06, 2017 36.46 36.74 36.16 36.17 3,945,127 -0.26(-0.71%)
Jan 05, 2017 36.57 36.80 36.18 36.43 5,427,991 +0.28(+0.77%)
Jan 04, 2017 36.54 36.69 35.87 36.16 6,214,477 -0.44(-1.21%)
Jan 03, 2017 37.15 37.55 36.48 36.60 5,115,337 -0.29(-0.77%)
Dec 30, 2016 36.89 36.89 36.89 0 -0.20(-0.54%)
Dec 29, 2016 36.84 37.32 36.74 37.09 2,952,348 +0.41(+1.12%)
Dec 28, 2016 36.67 36.72 36.47 36.68 2,111,921 +0.23(+0.64%)
Dec 27, 2016 36.61 36.82 36.38 36.44 2,213,944 -0.22(-0.60%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.37(+1.02%)
Dec 22, 2016 36.13 36.36 35.78 36.29 5,880,569 -0.22(-0.60%)
Dec 21, 2016 36.79 36.86 36.50 36.51 2,324,087 -0.29(-0.78%)
Dec 20, 2016 36.91 37.16 36.70 36.80 2,649,461 -0.17(-0.45%)
Dec 19, 2016 36.99 37.23 36.91 36.96 2,524,939 -0.09(-0.25%)
Dec 16, 2016 37.68 37.75 36.85 37.05 5,293,344 -0.60(-1.60%)
Dec 15, 2016 37.41 37.76 37.18 37.66 5,663,506 -0.04(-0.11%)
Dec 14, 2016 38.69 38.74 37.58 37.70 5,299,427 -0.94(-2.42%)
Dec 13, 2016 38.59 38.99 38.36 38.63 4,306,035 +0.04(+0.11%)
Dec 12, 2016 38.68 38.78 38.40 38.59 4,148,886 +0.31(+0.81%)
Dec 09, 2016 38.03 38.41 37.83 38.28 4,711,663 +0.24(+0.64%)
Dec 08, 2016 37.58 38.17 37.40 38.04 3,979,813 +0.46(+1.22%)
Dec 07, 2016 37.31 37.78 37.23 37.58 5,227,356 +0.55(+1.49%)
Dec 06, 2016 36.80 37.16 36.79 37.03 4,909,535 +0.53(+1.46%)
Dec 05, 2016 36.31 36.70 36.30 36.50 5,019,443 +0.40(+1.11%)
Dec 02, 2016 36.24 36.62 36.04 36.09 5,720,679 -0.04(-0.12%)
Dec 01, 2016 36.70 36.82 35.96 36.14 8,839,548 -0.71(-1.93%)
Nov 30, 2016 37.00 37.11 36.73 36.85 6,013,719 +0.06(+0.16%)
Nov 29, 2016 36.67 36.91 36.60 36.79 4,128,219 +0.04(+0.11%)
Nov 28, 2016 36.87 36.91 36.72 36.75 4,105,515 -0.07(-0.18%)
Nov 25, 2016 36.55 36.87 36.53 36.81 2,349,435 +0.34(+0.94%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.15(+0.41%)
Nov 22, 2016 36.80 36.83 36.18 36.32 8,063,272 -0.10(-0.28%)
Nov 21, 2016 36.32 36.68 36.30 36.42 3,772,113 +0.53(+1.49%)
Nov 18, 2016 37.00 37.09 35.79 35.89 8,155,847 -1.04(-2.80%)
Nov 17, 2016 37.36 37.73 36.70 36.92 11,803,610 -0.29(-0.79%)
Nov 16, 2016 37.16 37.66 36.95 37.21 7,864,615 -0.15(-0.40%)
Nov 15, 2016 37.31 38.19 37.20 37.36 10,027,294 +0.52(+1.41%)
Nov 14, 2016 36.40 37.05 36.24 36.85 14,447,222 +0.65(+1.80%)
Nov 11, 2016 36.15 36.80 35.44 36.19 19,906,462 -0.72(-1.95%)
Nov 10, 2016 38.97 39.11 36.67 36.91 15,993,190 -3.42(-8.47%)
Nov 09, 2016 39.70 40.66 38.70 40.33 21,078,934 -3.76(-8.52%)
Nov 08, 2016 43.42 44.38 43.25 44.09 9,367,705 +0.76(+1.75%)
Nov 07, 2016 42.93 43.53 42.80 43.33 14,423,002 +2.11(+5.13%)
Nov 04, 2016 40.80 41.75 40.54 41.21 13,117,167 +0.42(+1.02%)
Nov 03, 2016 40.82 41.26 40.65 40.80 9,703,656 +0.17(+0.41%)
Nov 02, 2016 40.81 41.12 40.21 40.63 9,879,156 -0.62(-1.50%)
Nov 01, 2016 42.48 42.49 40.93 41.25 12,999,761 -1.20(-2.83%)
Oct 31, 2016 42.40 42.63 42.25 42.45 4,219,156 +0.16(+0.38%)
Oct 28, 2016 42.69 43.34 41.50 42.29 15,681,420 -0.33(-0.76%)
Oct 27, 2016 42.83 42.90 42.32 42.62 3,531,441 -0.04(-0.10%)
Oct 26, 2016 42.97 43.16 42.62 42.66 3,212,295 -0.65(-1.50%)
Oct 25, 2016 43.47 43.68 43.28 43.31 3,221,980 -0.23(-0.52%)
Oct 24, 2016 43.76 43.84 43.36 43.54 2,056,629 +0.15(+0.35%)
Oct 21, 2016 42.86 43.53 42.83 43.39 4,137,981 +0.16(+0.37%)
Oct 20, 2016 43.44 43.68 43.21 43.23 4,099,379 -0.50(-1.15%)
Oct 19, 2016 43.22 43.75 43.03 43.73 7,800,254 +0.68(+1.59%)
Oct 18, 2016 42.63 43.09 42.49 43.04 5,729,822 +1.11(+2.65%)
Oct 17, 2016 41.87 42.31 41.87 41.93 3,386,326 +0.19(+0.46%)
Oct 14, 2016 42.30 42.46 41.69 41.74 4,968,145 -0.13(-0.30%)
Oct 13, 2016 41.73 42.02 41.41 41.87 4,674,644 -0.29(-0.69%)
Oct 12, 2016 42.20 42.42 42.01 42.16 3,100,683 -0.13(-0.30%)
Oct 11, 2016 42.61 42.71 42.20 42.28 4,440,471 -0.24(-0.57%)
Oct 10, 2016 42.09 42.81 42.02 42.53 6,315,863 +1.44(+3.52%)
Oct 07, 2016 41.55 41.56 40.77 41.08 4,020,047 -0.29(-0.71%)
Oct 06, 2016 41.53 41.67 41.29 41.37 3,261,281 -0.33(-0.78%)
Oct 05, 2016 41.56 41.81 41.35 41.70 4,544,834 +0.44(+1.07%)
Oct 04, 2016 41.08 41.59 40.98 41.26 6,328,672 +0.20(+0.49%)
Oct 03, 2016 40.76 41.17 40.53 41.06 3,754,692 +0.57(+1.40%)
Sep 30, 2016 41.00 41.10 40.46 40.49 4,760,518 -0.14(-0.35%)
Sep 29, 2016 41.12 41.65 40.49 40.63 7,011,262 -0.68(-1.66%)
Sep 28, 2016 40.88 41.42 40.52 41.31 4,626,962 +0.43(+1.06%)
Sep 27, 2016 39.98 40.95 39.67 40.88 5,638,625 +1.49(+3.80%)
Sep 26, 2016 39.95 40.07 39.36 39.39 6,155,064 -0.62(-1.54%)
Sep 23, 2016 40.53 40.53 39.88 40.00 6,032,741 -0.67(-1.64%)
Sep 22, 2016 40.42 40.80 40.22 40.67 7,842,513 +0.91(+2.29%)
Sep 21, 2016 39.12 39.83 39.03 39.76 6,862,175 +0.80(+2.06%)
Sep 20, 2016 39.20 39.25 38.89 38.96 4,274,897 -0.06(-0.15%)
Sep 19, 2016 39.22 39.23 38.92 39.02 4,913,040 -0.04(-0.11%)
Sep 16, 2016 39.23 39.23 38.60 39.06 5,720,310 -0.55(-1.39%)
Sep 15, 2016 39.82 39.96 39.50 39.61 7,269,915 -0.21(-0.52%)
Sep 14, 2016 40.11 40.41 39.69 39.82 6,721,287 -0.53(-1.30%)
Sep 13, 2016 40.65 40.77 40.02 40.35 7,247,254 -0.96(-2.33%)
Sep 12, 2016 40.48 41.48 40.14 41.31 6,069,815 +0.23(+0.55%)
Sep 09, 2016 41.77 41.94 41.07 41.08 4,166,021 -1.29(-3.04%)
Sep 08, 2016 43.13 43.36 42.30 42.37 3,552,695 -0.67(-1.55%)
Sep 07, 2016 43.43 43.48 42.88 43.03 3,961,428 -0.40(-0.92%)
Sep 06, 2016 43.34 43.46 43.06 43.44 6,212,584 +0.44(+1.03%)
Sep 02, 2016 42.95 42.99 42.99 42.99 6,217,543 +0.63(+1.50%)
Sep 01, 2016 41.98 42.37 41.80 42.36 3,198,225 +0.21(+0.50%)
Aug 31, 2016 42.13 42.33 41.86 42.15 3,268,113 -0.23(-0.53%)
Aug 30, 2016 42.72 42.89 42.09 42.37 2,603,320 -0.43(-1.01%)
Aug 29, 2016 42.63 42.91 42.56 42.81 2,541,619 +0.16(+0.37%)
Aug 26, 2016 43.57 44.18 42.40 42.65 5,388,097 -0.73(-1.69%)
Aug 25, 2016 43.13 43.40 43.07 43.39 2,274,495 +0.21(+0.48%)
Aug 24, 2016 42.81 43.27 42.74 43.18 3,435,277 +0.28(+0.66%)
Aug 23, 2016 44.18 44.35 42.82 42.89 6,524,629 -1.05(-2.39%)
Aug 22, 2016 43.99 44.09 43.58 43.94 2,045,517 -0.24(-0.55%)
Aug 19, 2016 44.15 44.35 43.89 44.19 2,782,345 -0.37(-0.82%)
Aug 18, 2016 44.45 44.68 44.24 44.55 2,314,444 +0.25(+0.57%)
Aug 17, 2016 44.45 44.49 43.89 44.30 3,427,047 -0.48(-1.06%)
Aug 16, 2016 45.11 45.22 44.72 44.78 3,474,326 -0.15(-0.33%)
Aug 15, 2016 44.65 45.31 44.65 44.93 5,251,965 +0.70(+1.59%)
Aug 12, 2016 44.47 44.65 43.94 44.23 3,435,814 -0.02(-0.04%)
Aug 11, 2016 43.80 44.45 43.72 44.25 5,213,923 +0.83(+1.90%)
Aug 10, 2016 43.64 43.69 43.31 43.42 3,644,552 +0.21(+0.48%)
Aug 09, 2016 42.97 43.44 42.92 43.21 4,633,008 +0.60(+1.41%)
Aug 08, 2016 42.36 42.91 42.35 42.61 2,153,692 +0.55(+1.31%)
Aug 05, 2016 41.68 42.16 41.42 42.06 2,596,484 +0.63(+1.51%)
Aug 04, 2016 41.59 41.71 41.32 41.43 2,294,920 -0.03(-0.06%)
Aug 03, 2016 40.97 41.51 40.83 41.46 2,764,187 +0.40(+0.98%)
Aug 02, 2016 41.47 41.60 40.72 41.06 4,758,507 -0.32(-0.77%)
Aug 01, 2016 41.34 41.60 41.27 41.37 2,525,798 -0.12(-0.28%)
Jul 29, 2016 41.41 41.58 41.10 41.49 4,432,168 +0.13(+0.32%)
Jul 28, 2016 41.49 41.56 40.96 41.36 2,291,455 -0.20(-0.48%)
Jul 27, 2016 41.92 42.23 41.17 41.56 3,391,548 -0.23(-0.54%)
Jul 26, 2016 41.99 42.17 41.75 41.78 1,526,904 -0.13(-0.32%)
Jul 25, 2016 42.59 42.69 41.87 41.92 2,373,711 -0.98(-2.28%)
Jul 22, 2016 42.67 42.95 42.53 42.89 1,284,061 +0.25(+0.59%)
Jul 21, 2016 42.58 42.91 42.47 42.64 2,147,349 -0.09(-0.22%)
Jul 20, 2016 42.45 42.77 42.23 42.73 2,242,474 +0.22(+0.51%)
Jul 19, 2016 42.38 42.62 42.31 42.52 1,878,866 -0.34(-0.80%)
Jul 18, 2016 42.16 42.86 42.11 42.86 2,470,326 +0.56(+1.32%)
Jul 15, 2016 42.32 42.53 42.11 42.30 2,260,995 -0.15(-0.35%)
Jul 14, 2016 42.69 42.96 42.40 42.45 4,241,752 +0.26(+0.61%)
Jul 13, 2016 42.65 42.71 42.09 42.19 2,432,403 -0.29(-0.69%)
Jul 12, 2016 42.53 42.71 42.35 42.48 2,569,557 +0.68(+1.62%)
Jul 11, 2016 42.00 42.21 41.66 41.81 2,984,682 +0.31(+0.74%)
Jul 08, 2016 40.92 41.53 40.43 41.50 2,511,110 +1.07(+2.64%)
Jul 07, 2016 40.73 40.85 40.17 40.43 2,283,587 -0.08(-0.19%)
Jul 06, 2016 40.62 40.65 39.95 40.50 4,111,030 -0.25(-0.61%)
Jul 05, 2016 41.45 41.69 40.75 40.75 3,346,390 -1.43(-3.39%)
Jul 01, 2016 42.25 42.18 42.18 42.18 2,717,518 +0.12(+0.28%)
Jun 30, 2016 41.26 42.09 41.17 42.07 4,156,282 +0.86(+2.09%)
Jun 29, 2016 40.47 41.26 40.45 41.21 3,243,181 +1.40(+3.53%)
Jun 28, 2016 39.53 39.92 39.49 39.80 3,737,203 +1.13(+2.92%)
Jun 27, 2016 39.30 39.47 38.35 38.68 5,676,527 -0.85(-2.15%)
Jun 24, 2016 39.69 40.56 39.46 39.53 6,782,288 -2.82(-6.67%)
Jun 23, 2016 42.23 42.35 41.79 42.35 2,643,438 +0.95(+2.30%)
Jun 22, 2016 41.16 41.43 40.95 41.40 3,371,146 +0.47(+1.14%)
Jun 21, 2016 41.17 41.20 40.62 40.93 3,307,885 +0.05(+0.12%)
Jun 20, 2016 41.06 41.20 40.79 40.88 2,988,827 +0.69(+1.73%)
Jun 17, 2016 40.09 40.30 39.91 40.19 2,872,151 +0.28(+0.70%)
Jun 16, 2016 39.49 39.93 39.03 39.91 3,332,159 +0.14(+0.35%)
Jun 15, 2016 39.59 40.14 39.51 39.77 3,681,222 +0.45(+1.13%)
Jun 14, 2016 39.38 39.68 39.07 39.32 4,800,227 -0.51(-1.28%)
Jun 13, 2016 40.11 40.20 39.74 39.83 2,816,662 -0.70(-1.73%)
Jun 10, 2016 41.07 41.24 40.37 40.53 3,762,579 -1.30(-3.12%)
Jun 09, 2016 42.22 42.41 41.82 41.84 2,742,686 -0.85(-1.99%)
Jun 08, 2016 42.62 42.90 42.62 42.69 3,593,324 +0.76(+1.81%)
Jun 07, 2016 41.29 42.00 41.29 41.93 2,524,475 +0.82(+1.99%)
Jun 06, 2016 41.31 41.49 41.03 41.11 2,331,117 -0.01(-0.02%)
Jun 03, 2016 41.10 41.32 40.87 41.12 2,363,965 +0.38(+0.93%)
Jun 02, 2016 40.72 41.08 40.68 40.74 2,627,538 -0.36(-0.88%)
Jun 01, 2016 40.72 41.15 40.64 41.10 2,582,352 -0.07(-0.16%)
May 31, 2016 41.68 41.86 41.06 41.17 2,589,548 -0.55(-1.33%)
May 27, 2016 41.60 41.72 41.72 41.72 1,692,662 +0.02(+0.06%)
May 26, 2016 41.65 41.79 41.37 41.70 2,256,907 +0.28(+0.68%)
May 25, 2016 41.52 41.83 41.33 41.42 2,235,668 +0.28(+0.68%)
May 24, 2016 41.18 41.25 40.92 41.14 1,909,175 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,499 -0.37(-0.90%)
May 20, 2016 41.14 41.36 41.07 41.24 1,696,292 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.48 40.85 2,605,024 -0.43(-1.04%)
May 18, 2016 41.53 41.78 41.06 41.28 3,477,402 -0.65(-1.55%)
May 17, 2016 41.72 42.00 41.51 41.93 2,496,580 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,726 +0.29(+0.69%)
May 13, 2016 42.22 42.41 41.72 41.77 2,216,224 -0.73(-1.73%)
May 12, 2016 42.74 42.94 42.20 42.51 2,319,725 +0.16(+0.37%)
May 11, 2016 42.13 42.69 42.12 42.35 1,721,103 -0.18(-0.43%)
May 10, 2016 41.90 42.56 41.80 42.53 2,193,294 +0.91(+2.18%)
May 09, 2016 41.91 41.99 41.23 41.62 3,334,192 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.79 42.41 2,740,160 +0.13(+0.31%)
May 05, 2016 43.05 43.08 42.21 42.28 3,740,958 -0.37(-0.87%)
May 04, 2016 42.69 42.84 42.41 42.65 3,202,735 -0.69(-1.58%)
May 03, 2016 43.70 43.82 43.18 43.33 3,200,192 -1.22(-2.74%)
May 02, 2016 44.84 44.84 44.24 44.55 1,731,775 -0.05(-0.11%)
Apr 29, 2016 44.55 44.83 44.23 44.60 2,472,389 +0.53(+1.20%)
Apr 28, 2016 44.24 44.64 43.96 44.08 1,915,270 -0.54(-1.22%)
Apr 27, 2016 43.93 44.65 43.89 44.62 2,061,501 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.02 1,792,032 +0.66(+1.52%)
Apr 25, 2016 43.49 43.73 43.20 43.36 2,016,696 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.74 43.77 1,777,821 +0.07(+0.15%)
Apr 21, 2016 44.10 44.26 43.68 43.70 1,669,760 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.06 44.37 2,007,868 -0.07(-0.15%)
Apr 19, 2016 43.73 44.53 43.65 44.44 3,186,392 +1.18(+2.73%)
Apr 18, 2016 43.21 43.71 43.04 43.26 1,869,401 -0.07(-0.15%)
Apr 15, 2016 43.51 43.74 43.32 43.32 1,591,387 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.74 43.76 1,438,696 +0.09(+0.21%)
Apr 13, 2016 43.64 43.73 43.37 43.67 1,975,692 +0.28(+0.65%)
Apr 12, 2016 42.79 43.47 42.45 43.39 3,038,574 +0.86(+2.02%)
Apr 11, 2016 42.74 43.08 42.51 42.53 3,054,780 +0.26(+0.61%)
Apr 08, 2016 42.74 42.91 42.16 42.28 2,150,113 +0.22(+0.53%)
Apr 07, 2016 42.35 42.46 41.74 42.05 2,802,621 -0.91(-2.11%)
Apr 06, 2016 42.36 42.97 42.22 42.96 2,681,775 +0.36(+0.85%)
Apr 05, 2016 42.91 43.08 42.51 42.60 2,529,827 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.52 43.71 2,636,636 -0.59(-1.34%)
Apr 01, 2016 43.56 44.41 43.43 44.31 2,293,359 -0.02(-0.04%)
Mar 31, 2016 44.92 45.14 44.02 44.32 2,563,591 -0.35(-0.78%)
Mar 30, 2016 44.84 45.04 44.63 44.67 3,403,034 +0.38(+0.86%)
Mar 29, 2016 43.54 44.33 43.27 44.29 2,339,036 +0.62(+1.42%)
Mar 28, 2016 43.47 43.73 43.46 43.67 1,694,735 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,239,800 -0.11(-0.25%)
Mar 23, 2016 43.60 43.62 43.11 43.31 2,891,429 -0.59(-1.34%)
Mar 22, 2016 43.49 44.03 43.34 43.89 2,723,272 +0.14(+0.32%)
Mar 21, 2016 43.70 44.23 43.48 43.75 2,070,088 +0.02(+0.04%)
Mar 18, 2016 44.05 44.48 43.59 43.74 5,075,834 +0.10(+0.23%)
Mar 17, 2016 42.92 43.75 42.76 43.64 3,854,369 +1.21(+2.84%)
Mar 16, 2016 41.10 42.49 41.08 42.43 3,294,392 +1.11(+2.70%)
Mar 15, 2016 41.64 41.69 41.24 41.32 2,510,321 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,291 -0.31(-0.74%)
Mar 11, 2016 42.09 42.52 42.00 42.32 4,728,473 +0.73(+1.77%)
Mar 10, 2016 41.97 42.04 40.90 41.58 2,864,873 -0.26(-0.61%)
Mar 09, 2016 41.90 42.03 41.61 41.84 2,806,824 +0.50(+1.20%)
Mar 08, 2016 41.95 41.95 41.31 41.34 3,320,401 -1.06(-2.49%)
Mar 07, 2016 41.84 42.55 41.77 42.40 2,395,764 +0.31(+0.75%)
Mar 04, 2016 42.14 42.45 41.98 42.09 9,190,530 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.38 41.62 2,498,803 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.01 41.81 6,015,526 +0.62(+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.