Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.34 39.45 38.54 38.65 4,611,327 -0.66(-1.69%)
Feb 27, 2017 39.35 39.57 39.20 39.32 3,625,391 +0.16(+0.41%)
Feb 24, 2017 39.42 39.42 38.93 39.16 3,729,157 -0.53(-1.33%)
Feb 23, 2017 39.89 40.14 39.42 39.68 4,192,861 +0.27(+0.68%)
Feb 22, 2017 39.55 39.73 39.21 39.42 3,791,287 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,460,705 +1.17(+3.04%)
Feb 17, 2017 38.35 38.35 38.35 0 -0.21(-0.54%)
Feb 16, 2017 38.69 38.92 38.46 38.56 2,752,561 -0.18(-0.48%)
Feb 15, 2017 38.62 38.87 38.56 38.74 3,453,518 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.52 38.89 3,123,598 -0.11(-0.28%)
Feb 13, 2017 39.19 39.27 38.74 39.00 5,207,540 -0.11(-0.28%)
Feb 10, 2017 38.58 39.44 38.50 39.11 6,714,475 +0.60(+1.57%)
Feb 09, 2017 38.14 38.81 38.28 38.50 3,149,642 +0.36(+0.95%)
Feb 08, 2017 37.82 38.26 37.79 38.14 2,286,835 +0.35(+0.93%)
Feb 07, 2017 38.06 38.24 37.62 37.79 2,538,332 -0.28(-0.73%)
Feb 06, 2017 38.37 38.49 37.85 38.07 2,738,974 -0.54(-1.39%)
Feb 03, 2017 38.59 38.70 38.26 38.60 3,194,258 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,845 +0.60(+1.60%)
Feb 01, 2017 37.99 37.99 37.41 37.67 4,499,784 +0.08(+0.22%)
Jan 31, 2017 37.80 38.11 37.47 37.59 4,104,891 -0.23(-0.60%)
Jan 30, 2017 37.94 38.04 37.50 37.81 3,674,461 -0.02(-0.04%)
Jan 27, 2017 37.46 38.10 37.35 37.83 8,151,360 +0.58(+1.55%)
Jan 26, 2017 38.13 37.86 36.93 37.25 14,261,199 -0.88(-2.31%)
Jan 25, 2017 37.58 38.41 37.43 38.13 10,478,785 +0.84(+2.25%)
Jan 24, 2017 36.95 37.63 36.92 37.29 5,296,600 +0.53(+1.44%)
Jan 23, 2017 35.97 36.84 35.86 36.77 6,756,686 +1.00(+2.79%)
Jan 20, 2017 35.47 35.91 35.10 35.77 8,037,285 +0.76(+2.16%)
Jan 19, 2017 35.28 35.31 34.85 35.01 3,606,034 -0.19(-0.55%)
Jan 18, 2017 35.39 35.52 34.96 35.21 3,785,041 -0.40(-1.13%)
Jan 17, 2017 35.70 35.82 35.43 35.61 3,545,185 -0.17(-0.47%)
Jan 13, 2017 35.78 35.78 35.78 0 +0.52(+1.47%)
Jan 12, 2017 35.33 35.62 35.17 35.26 3,728,143 +0.17(+0.48%)
Jan 11, 2017 35.18 35.34 34.58 35.09 8,094,855 -0.11(-0.31%)
Jan 10, 2017 35.32 35.62 35.15 35.20 6,873,848 -0.32(-0.90%)
Jan 09, 2017 36.10 36.16 35.35 35.52 5,040,433 -0.65(-1.81%)
Jan 06, 2017 36.45 36.73 36.15 36.17 3,945,651 -0.26(-0.71%)
Jan 05, 2017 36.56 36.79 36.18 36.43 5,428,712 +0.28(+0.77%)
Jan 04, 2017 36.54 36.68 35.87 36.15 6,215,302 -0.44(-1.21%)
Jan 03, 2017 37.14 37.55 36.48 36.60 5,116,016 -0.29(-0.77%)
Dec 30, 2016 36.88 36.88 36.88 0 -0.20(-0.54%)
Dec 29, 2016 36.83 37.32 36.73 37.08 2,952,740 +0.41(+1.12%)
Dec 28, 2016 36.66 36.71 36.46 36.67 2,112,202 +0.23(+0.64%)
Dec 27, 2016 36.61 36.82 36.38 36.44 2,214,237 -0.22(-0.59%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.37(+1.02%)
Dec 22, 2016 36.13 36.35 35.78 36.29 5,881,349 -0.22(-0.60%)
Dec 21, 2016 36.78 36.86 36.50 36.51 2,324,395 -0.29(-0.78%)
Dec 20, 2016 36.91 37.15 36.69 36.79 2,649,813 -0.17(-0.45%)
Dec 19, 2016 36.98 37.23 36.91 36.96 2,525,274 -0.09(-0.25%)
Dec 16, 2016 37.68 37.74 36.84 37.05 5,294,046 -0.60(-1.60%)
Dec 15, 2016 37.40 37.76 37.18 37.65 5,664,258 -0.04(-0.11%)
Dec 14, 2016 38.69 38.74 37.58 37.69 5,300,130 -0.94(-2.42%)
Dec 13, 2016 38.59 38.99 38.35 38.63 4,306,607 +0.04(+0.11%)
Dec 12, 2016 38.68 38.78 38.40 38.59 4,149,436 +0.31(+0.81%)
Dec 09, 2016 38.03 38.41 37.83 38.28 4,712,288 +0.24(+0.64%)
Dec 08, 2016 37.58 38.16 37.39 38.04 3,980,341 +0.46(+1.22%)
Dec 07, 2016 37.30 37.78 37.23 37.58 5,228,050 +0.55(+1.49%)
Dec 06, 2016 36.80 37.15 36.78 37.03 4,910,186 +0.53(+1.46%)
Dec 05, 2016 36.31 36.70 36.30 36.49 5,020,109 +0.40(+1.11%)
Dec 02, 2016 36.24 36.62 36.03 36.09 5,721,438 -0.04(-0.12%)
Dec 01, 2016 36.70 36.82 35.96 36.13 8,840,721 -0.71(-1.93%)
Nov 30, 2016 37.00 37.11 36.72 36.84 6,014,517 +0.06(+0.16%)
Nov 29, 2016 36.67 36.90 36.59 36.78 4,128,766 +0.04(+0.11%)
Nov 28, 2016 36.87 36.91 36.71 36.74 4,106,059 -0.07(-0.18%)
Nov 25, 2016 36.55 36.87 36.52 36.81 2,349,747 +0.34(+0.94%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.15(+0.41%)
Nov 22, 2016 36.79 36.82 36.18 36.32 8,064,342 -0.10(-0.28%)
Nov 21, 2016 36.32 36.67 36.30 36.42 3,772,614 +0.53(+1.49%)
Nov 18, 2016 36.99 37.08 35.79 35.88 8,156,929 -1.04(-2.80%)
Nov 17, 2016 37.35 37.73 36.70 36.92 11,805,176 -0.29(-0.79%)
Nov 16, 2016 37.15 37.65 36.94 37.21 7,865,658 -0.15(-0.40%)
Nov 15, 2016 37.30 38.19 37.19 37.36 10,028,624 +0.52(+1.41%)
Nov 14, 2016 36.39 37.05 36.24 36.84 14,449,139 +0.65(+1.80%)
Nov 11, 2016 36.15 36.80 35.43 36.19 19,909,104 -0.72(-1.95%)
Nov 10, 2016 38.96 39.10 36.67 36.91 15,995,312 -3.42(-8.47%)
Nov 09, 2016 39.70 40.66 38.70 40.32 21,081,732 -3.76(-8.52%)
Nov 08, 2016 43.41 44.37 43.25 44.08 9,368,948 +0.76(+1.75%)
Nov 07, 2016 42.92 43.53 42.80 43.32 14,424,916 +2.11(+5.13%)
Nov 04, 2016 40.80 41.74 40.53 41.21 13,118,908 +0.42(+1.02%)
Nov 03, 2016 40.82 41.25 40.64 40.79 9,704,944 +0.17(+0.41%)
Nov 02, 2016 40.81 41.11 40.21 40.62 9,880,467 -0.62(-1.50%)
Nov 01, 2016 42.48 42.48 40.92 41.24 13,001,486 -1.20(-2.83%)
Oct 31, 2016 42.39 42.62 42.24 42.44 4,219,716 +0.16(+0.38%)
Oct 28, 2016 42.69 43.33 41.49 42.29 15,683,500 -0.33(-0.76%)
Oct 27, 2016 42.83 42.90 42.31 42.61 3,531,910 -0.04(-0.10%)
Oct 26, 2016 42.96 43.15 42.61 42.65 3,212,721 -0.65(-1.50%)
Oct 25, 2016 43.46 43.67 43.27 43.30 3,222,408 -0.23(-0.52%)
Oct 24, 2016 43.76 43.83 43.35 43.53 2,056,902 +0.15(+0.35%)
Oct 21, 2016 42.85 43.52 42.82 43.38 4,138,530 +0.16(+0.37%)
Oct 20, 2016 43.43 43.67 43.20 43.22 4,099,923 -0.50(-1.15%)
Oct 19, 2016 43.21 43.75 43.02 43.72 7,801,289 +0.68(+1.59%)
Oct 18, 2016 42.62 43.09 42.49 43.04 5,730,582 +1.11(+2.65%)
Oct 17, 2016 41.87 42.31 41.87 41.93 3,386,775 +0.19(+0.46%)
Oct 14, 2016 42.29 42.45 41.68 41.73 4,968,804 -0.13(-0.30%)
Oct 13, 2016 41.73 42.01 41.41 41.86 4,675,264 -0.29(-0.69%)
Oct 12, 2016 42.19 42.42 42.00 42.15 3,101,094 -0.13(-0.30%)
Oct 11, 2016 42.60 42.70 42.19 42.28 4,441,060 -0.24(-0.57%)
Oct 10, 2016 42.09 42.80 42.01 42.52 6,316,701 +1.44(+3.52%)
Oct 07, 2016 41.54 41.55 40.77 41.07 4,020,581 -0.29(-0.71%)
Oct 06, 2016 41.53 41.67 41.28 41.37 3,261,713 -0.33(-0.78%)
Oct 05, 2016 41.55 41.80 41.34 41.69 4,545,437 +0.44(+1.07%)
Oct 04, 2016 41.07 41.58 40.97 41.25 6,329,512 +0.20(+0.49%)
Oct 03, 2016 40.76 41.17 40.52 41.05 3,755,190 +0.57(+1.40%)
Sep 30, 2016 40.99 41.10 40.45 40.48 4,761,149 -0.14(-0.35%)
Sep 29, 2016 41.12 41.64 40.48 40.62 7,012,193 -0.68(-1.66%)
Sep 28, 2016 40.87 41.42 40.52 41.31 4,627,576 +0.43(+1.06%)
Sep 27, 2016 39.97 40.94 39.66 40.87 5,639,373 +1.49(+3.80%)
Sep 26, 2016 39.95 40.06 39.35 39.38 6,155,880 -0.62(-1.54%)
Sep 23, 2016 40.52 40.52 39.88 40.00 6,033,542 -0.67(-1.64%)
Sep 22, 2016 40.42 40.80 40.21 40.67 7,843,554 +0.91(+2.29%)
Sep 21, 2016 39.11 39.83 39.02 39.76 6,863,086 +0.80(+2.06%)
Sep 20, 2016 39.20 39.25 38.89 38.95 4,275,464 -0.06(-0.15%)
Sep 19, 2016 39.21 39.22 38.91 39.01 4,913,692 -0.04(-0.11%)
Sep 16, 2016 39.23 39.23 38.59 39.05 5,721,069 -0.55(-1.39%)
Sep 15, 2016 39.81 39.96 39.50 39.61 7,270,879 -0.21(-0.52%)
Sep 14, 2016 40.11 40.41 39.69 39.81 6,722,179 -0.53(-1.30%)
Sep 13, 2016 40.64 40.77 40.01 40.34 7,248,215 -0.96(-2.33%)
Sep 12, 2016 40.47 41.47 40.13 41.30 6,070,621 +0.23(+0.55%)
Sep 09, 2016 41.77 41.94 41.07 41.07 4,166,574 -1.29(-3.04%)
Sep 08, 2016 43.13 43.35 42.30 42.36 3,553,166 -0.67(-1.55%)
Sep 07, 2016 43.42 43.47 42.88 43.03 3,961,954 -0.40(-0.92%)
Sep 06, 2016 43.33 43.45 43.05 43.43 6,213,408 +0.44(+1.03%)
Sep 02, 2016 42.95 42.99 42.99 42.99 6,218,368 +0.63(+1.50%)
Sep 01, 2016 41.98 42.37 41.79 42.35 3,198,649 +0.21(+0.50%)
Aug 31, 2016 42.13 42.33 41.85 42.14 3,268,547 -0.23(-0.53%)
Aug 30, 2016 42.71 42.89 42.09 42.37 2,603,666 -0.43(-1.01%)
Aug 29, 2016 42.63 42.90 42.55 42.80 2,541,956 +0.16(+0.37%)
Aug 26, 2016 43.56 44.17 42.39 42.64 5,388,812 -0.73(-1.69%)
Aug 25, 2016 43.12 43.40 43.06 43.38 2,274,797 +0.21(+0.48%)
Aug 24, 2016 42.80 43.26 42.74 43.17 3,435,733 +0.28(+0.66%)
Aug 23, 2016 44.17 44.35 42.82 42.89 6,525,495 -1.05(-2.39%)
Aug 22, 2016 43.98 44.08 43.57 43.94 2,045,788 -0.24(-0.55%)
Aug 19, 2016 44.14 44.35 43.89 44.18 2,782,714 -0.37(-0.82%)
Aug 18, 2016 44.44 44.67 44.23 44.55 2,314,751 +0.25(+0.57%)
Aug 17, 2016 44.45 44.48 43.88 44.30 3,427,502 -0.48(-1.06%)
Aug 16, 2016 45.11 45.22 44.71 44.77 3,474,787 -0.15(-0.33%)
Aug 15, 2016 44.65 45.30 44.65 44.92 5,252,662 +0.70(+1.59%)
Aug 12, 2016 44.47 44.64 43.93 44.22 3,436,270 -0.02(-0.04%)
Aug 11, 2016 43.80 44.44 43.71 44.24 5,214,615 +0.83(+1.90%)
Aug 10, 2016 43.63 43.69 43.30 43.41 3,645,035 +0.21(+0.48%)
Aug 09, 2016 42.96 43.43 42.91 43.20 4,633,623 +0.60(+1.41%)
Aug 08, 2016 42.35 42.90 42.34 42.60 2,153,978 +0.55(+1.31%)
Aug 05, 2016 41.68 42.15 41.42 42.05 2,596,829 +0.63(+1.51%)
Aug 04, 2016 41.58 41.70 41.32 41.43 2,295,225 -0.03(-0.06%)
Aug 03, 2016 40.97 41.51 40.83 41.45 2,764,554 +0.40(+0.98%)
Aug 02, 2016 41.47 41.59 40.72 41.05 4,759,138 -0.32(-0.77%)
Aug 01, 2016 41.33 41.59 41.27 41.37 2,526,133 -0.12(-0.28%)
Jul 29, 2016 41.41 41.57 41.10 41.48 4,432,756 +0.13(+0.32%)
Jul 28, 2016 41.48 41.56 40.95 41.35 2,291,759 -0.20(-0.48%)
Jul 27, 2016 41.92 42.23 41.17 41.55 3,391,998 -0.23(-0.54%)
Jul 26, 2016 41.99 42.16 41.74 41.78 1,527,106 -0.13(-0.32%)
Jul 25, 2016 42.59 42.69 41.87 41.91 2,374,026 -0.98(-2.28%)
Jul 22, 2016 42.66 42.95 42.52 42.89 1,284,231 +0.25(+0.59%)
Jul 21, 2016 42.58 42.91 42.46 42.64 2,147,634 -0.09(-0.22%)
Jul 20, 2016 42.44 42.76 42.23 42.73 2,242,771 +0.22(+0.51%)
Jul 19, 2016 42.38 42.61 42.30 42.51 1,879,116 -0.34(-0.80%)
Jul 18, 2016 42.15 42.85 42.10 42.85 2,470,654 +0.56(+1.32%)
Jul 15, 2016 42.31 42.52 42.10 42.29 2,261,295 -0.15(-0.35%)
Jul 14, 2016 42.69 42.95 42.39 42.44 4,242,315 +0.26(+0.61%)
Jul 13, 2016 42.64 42.70 42.09 42.19 2,432,726 -0.29(-0.69%)
Jul 12, 2016 42.52 42.70 42.34 42.48 2,569,898 +0.68(+1.62%)
Jul 11, 2016 41.99 42.20 41.65 41.80 2,985,078 +0.31(+0.74%)
Jul 08, 2016 40.92 41.53 40.42 41.49 2,511,443 +1.07(+2.64%)
Jul 07, 2016 40.72 40.84 40.16 40.42 2,283,890 -0.08(-0.19%)
Jul 06, 2016 40.62 40.64 39.95 40.50 4,111,575 -0.25(-0.61%)
Jul 05, 2016 41.44 41.68 40.74 40.75 3,346,834 -1.43(-3.39%)
Jul 01, 2016 42.24 42.18 42.18 42.18 2,717,879 +0.12(+0.28%)
Jun 30, 2016 41.26 42.09 41.17 42.06 4,156,834 +0.86(+2.09%)
Jun 29, 2016 40.47 41.25 40.44 41.20 3,243,611 +1.40(+3.53%)
Jun 28, 2016 39.52 39.91 39.49 39.80 3,737,698 +1.13(+2.91%)
Jun 27, 2016 39.30 39.46 38.34 38.67 5,677,280 -0.85(-2.16%)
Jun 24, 2016 39.69 40.56 39.45 39.52 6,783,188 -2.82(-6.67%)
Jun 23, 2016 42.23 42.34 41.78 42.34 2,643,789 +0.95(+2.30%)
Jun 22, 2016 41.15 41.43 40.94 41.39 3,371,594 +0.47(+1.14%)
Jun 21, 2016 41.16 41.20 40.61 40.93 3,308,325 +0.05(+0.12%)
Jun 20, 2016 41.06 41.19 40.79 40.88 2,989,224 +0.69(+1.73%)
Jun 17, 2016 40.08 40.30 39.91 40.18 2,872,533 +0.28(+0.70%)
Jun 16, 2016 39.49 39.93 39.02 39.90 3,332,602 +0.14(+0.35%)
Jun 15, 2016 39.59 40.13 39.51 39.76 3,681,711 +0.45(+1.13%)
Jun 14, 2016 39.37 39.67 39.07 39.32 4,800,865 -0.51(-1.28%)
Jun 13, 2016 40.10 40.20 39.74 39.83 2,817,036 -0.70(-1.73%)
Jun 10, 2016 41.07 41.23 40.36 40.53 3,763,079 -1.30(-3.12%)
Jun 09, 2016 42.21 42.40 41.81 41.83 2,743,050 -0.85(-1.99%)
Jun 08, 2016 42.62 42.89 42.62 42.68 3,593,801 +0.76(+1.81%)
Jun 07, 2016 41.28 41.99 41.28 41.92 2,524,810 +0.82(+1.99%)
Jun 06, 2016 41.31 41.49 41.02 41.11 2,331,427 -0.01(-0.02%)
Jun 03, 2016 41.10 41.31 40.87 41.12 2,364,279 +0.38(+0.93%)
Jun 02, 2016 40.71 41.07 40.67 40.74 2,627,887 -0.36(-0.88%)
Jun 01, 2016 40.71 41.14 40.64 41.10 2,582,695 -0.07(-0.16%)
May 31, 2016 41.68 41.85 41.06 41.16 2,589,892 -0.55(-1.33%)
May 27, 2016 41.59 41.72 41.72 41.72 1,692,887 +0.02(+0.06%)
May 26, 2016 41.64 41.78 41.36 41.69 2,257,207 +0.28(+0.68%)
May 25, 2016 41.51 41.83 41.32 41.41 2,235,965 +0.28(+0.68%)
May 24, 2016 41.17 41.25 40.92 41.13 1,909,429 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,773 -0.37(-0.90%)
May 20, 2016 41.13 41.35 41.07 41.23 1,696,517 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.47 40.84 2,605,370 -0.43(-1.04%)
May 18, 2016 41.52 41.78 41.06 41.27 3,477,864 -0.65(-1.55%)
May 17, 2016 41.71 41.99 41.50 41.92 2,496,912 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,959 +0.29(+0.69%)
May 13, 2016 42.21 42.40 41.71 41.77 2,216,519 -0.73(-1.73%)
May 12, 2016 42.73 42.93 42.20 42.50 2,320,033 +0.16(+0.37%)
May 11, 2016 42.12 42.68 42.11 42.34 1,721,332 -0.18(-0.43%)
May 10, 2016 41.89 42.55 41.79 42.53 2,193,586 +0.91(+2.18%)
May 09, 2016 41.91 41.98 41.22 41.62 3,334,635 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.78 42.40 2,740,524 +0.13(+0.31%)
May 05, 2016 43.05 43.07 42.20 42.27 3,741,455 -0.37(-0.87%)
May 04, 2016 42.68 42.83 42.40 42.64 3,203,160 -0.68(-1.58%)
May 03, 2016 43.70 43.81 43.17 43.33 3,200,617 -1.22(-2.74%)
May 02, 2016 44.84 44.84 44.23 44.55 1,732,005 -0.05(-0.11%)
Apr 29, 2016 44.55 44.82 44.23 44.60 2,472,718 +0.53(+1.20%)
Apr 28, 2016 44.23 44.63 43.95 44.07 1,915,525 -0.54(-1.22%)
Apr 27, 2016 43.92 44.64 43.89 44.61 2,061,775 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.01 1,792,270 +0.66(+1.52%)
Apr 25, 2016 43.48 43.72 43.19 43.35 2,016,964 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.73 43.76 1,778,057 +0.07(+0.15%)
Apr 21, 2016 44.09 44.25 43.67 43.70 1,669,982 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.05 44.37 2,008,135 -0.07(-0.15%)
Apr 19, 2016 43.72 44.52 43.65 44.43 3,186,815 +1.18(+2.73%)
Apr 18, 2016 43.20 43.71 43.03 43.25 1,869,649 -0.07(-0.15%)
Apr 15, 2016 43.50 43.73 43.32 43.32 1,591,598 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.73 43.76 1,438,887 +0.09(+0.21%)
Apr 13, 2016 43.63 43.72 43.37 43.67 1,975,954 +0.28(+0.65%)
Apr 12, 2016 42.78 43.47 42.44 43.38 3,038,977 +0.86(+2.02%)
Apr 11, 2016 42.73 43.07 42.50 42.53 3,055,185 +0.26(+0.61%)
Apr 08, 2016 42.73 42.91 42.16 42.27 2,150,399 +0.22(+0.53%)
Apr 07, 2016 42.34 42.45 41.73 42.05 2,802,994 -0.91(-2.11%)
Apr 06, 2016 42.35 42.96 42.21 42.96 2,682,131 +0.36(+0.85%)
Apr 05, 2016 42.91 43.07 42.50 42.59 2,530,163 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.51 43.71 2,636,986 -0.59(-1.34%)
Apr 01, 2016 43.55 44.40 43.43 44.30 2,293,664 -0.02(-0.04%)
Mar 31, 2016 44.91 45.13 44.01 44.32 2,563,932 -0.35(-0.78%)
Mar 30, 2016 44.83 45.04 44.62 44.66 3,403,486 +0.38(+0.86%)
Mar 29, 2016 43.53 44.33 43.26 44.28 2,339,347 +0.62(+1.42%)
Mar 28, 2016 43.47 43.72 43.45 43.67 1,694,960 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,240,097 -0.11(-0.25%)
Mar 23, 2016 43.59 43.62 43.10 43.30 2,891,813 -0.59(-1.33%)
Mar 22, 2016 43.48 44.03 43.34 43.89 2,723,633 +0.14(+0.32%)
Mar 21, 2016 43.69 44.23 43.48 43.75 2,070,363 +0.02(+0.04%)
Mar 18, 2016 44.05 44.47 43.58 43.73 5,076,508 +0.10(+0.23%)
Mar 17, 2016 42.91 43.75 42.76 43.63 3,854,881 +1.20(+2.84%)
Mar 16, 2016 41.10 42.49 41.07 42.43 3,294,830 +1.11(+2.70%)
Mar 15, 2016 41.64 41.68 41.24 41.31 2,510,654 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,490 -0.31(-0.74%)
Mar 11, 2016 42.08 42.51 41.99 42.31 4,729,101 +0.73(+1.77%)
Mar 10, 2016 41.97 42.03 40.89 41.58 2,865,254 -0.26(-0.61%)
Mar 09, 2016 41.90 42.02 41.61 41.83 2,807,197 +0.50(+1.20%)
Mar 08, 2016 41.94 41.94 41.31 41.34 3,320,842 -1.06(-2.49%)
Mar 07, 2016 41.83 42.54 41.77 42.39 2,396,083 +0.31(+0.75%)
Mar 04, 2016 42.14 42.44 41.97 42.08 9,191,751 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.37 41.62 2,499,135 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.00 41.80 6,016,325 +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.