Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.38 +0.30 (+0.43%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.30 40.53 40.18 40.39 3,604,128 +0.06(+0.15%)
Mar 30, 2010 40.32 40.47 40.05 40.33 3,110,937 +0.17(+0.43%)
Mar 29, 2010 39.90 40.15 39.69 40.15 4,271,746 +0.64(+1.63%)
Mar 26, 2010 39.54 39.75 39.30 39.51 3,408,922 +0.11(+0.29%)
Mar 25, 2010 39.81 39.97 39.38 39.40 4,442,111 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,744 -0.58(-1.46%)
Mar 23, 2010 39.50 40.00 39.50 39.95 4,051,069 +0.48(+1.23%)
Mar 22, 2010 38.94 39.53 38.64 39.47 2,378,065 +0.20(+0.50%)
Mar 19, 2010 39.44 39.69 38.91 39.27 3,436,556 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.13 39.46 2,658,764 +0.02(+0.04%)
Mar 17, 2010 39.40 39.59 39.27 39.44 4,299,542 +0.43(+1.11%)
Mar 16, 2010 38.85 39.10 38.74 39.01 3,564,677 +0.35(+0.90%)
Mar 15, 2010 38.35 38.82 38.35 38.66 3,173,313 -0.11(-0.27%)
Mar 12, 2010 39.06 39.07 38.61 38.77 2,858,480 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.73 3,400,856 +0.14(+0.37%)
Mar 10, 2010 38.60 38.86 38.50 38.59 3,130,326 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.19 38.48 2,679,294 +0.22(+0.57%)
Mar 08, 2010 38.38 38.49 38.23 38.26 3,082,329 -0.06(-0.16%)
Mar 05, 2010 38.24 38.38 38.06 38.32 2,857,538 +0.56(+1.48%)
Mar 04, 2010 38.07 38.13 37.67 37.76 3,020,219 -0.23(-0.62%)
Mar 03, 2010 37.71 38.08 37.55 38.00 5,732,216 +0.54(+1.45%)
Mar 02, 2010 37.41 37.60 37.35 37.45 4,546,143 +0.33(+0.88%)
Mar 01, 2010 37.26 37.40 37.05 37.13 4,301,853 +0.32(+0.86%)
Feb 26, 2010 36.76 37.06 36.61 36.81 3,530,913 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.96 36.81 4,185,021 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.59 36.80 2,736,597 +0.27(+0.75%)
Feb 23, 2010 37.01 37.07 36.37 36.53 4,862,922 -0.57(-1.53%)
Feb 22, 2010 37.54 37.55 37.04 37.10 3,854,460 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,492,109 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.24 4,555,179 +0.35(+0.94%)
Feb 17, 2010 36.93 36.97 36.62 36.89 4,402,923 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.09 36.76 4,868,653 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,649 +0.16(+0.45%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,952 +0.72(+2.05%)
Feb 10, 2010 35.33 35.55 34.81 35.01 4,183,077 -0.28(-0.79%)
Feb 09, 2010 35.49 35.60 34.97 35.29 4,338,189 +0.59(+1.70%)
Feb 08, 2010 34.77 35.08 34.63 34.70 3,448,003 -0.19(-0.54%)
Feb 05, 2010 34.71 34.96 33.84 34.89 5,176,550 +0.08(+0.24%)
Feb 04, 2010 35.77 35.77 34.80 34.80 3,995,242 -1.35(-3.75%)
Feb 03, 2010 35.95 36.31 35.86 36.16 2,686,024 +0.12(+0.34%)
Feb 02, 2010 35.89 36.11 35.66 36.04 3,354,610 +0.78(+2.20%)
Feb 01, 2010 34.93 35.67 34.93 35.26 1,966,584 +0.45(+1.29%)
Jan 29, 2010 35.62 35.92 34.71 34.81 3,752,800 -0.53(-1.50%)
Jan 28, 2010 35.62 35.80 34.92 35.34 3,358,108 -0.12(-0.34%)
Jan 27, 2010 35.58 35.68 34.83 35.46 5,041,532 -0.35(-0.97%)
Jan 26, 2010 35.40 36.14 35.03 35.81 4,171,197 +0.32(+0.90%)
Jan 25, 2010 36.43 36.43 35.48 35.49 3,483,280 -0.29(-0.80%)
Jan 22, 2010 36.02 36.28 35.42 35.78 5,347,461 -0.36(-0.98%)
Jan 21, 2010 37.70 37.75 36.09 36.14 4,645,152 -1.32(-3.54%)
Jan 20, 2010 38.35 38.36 37.44 37.46 4,523,968 -1.05(-2.73%)
Jan 19, 2010 37.91 38.51 37.91 38.51 3,367,748 +0.61(+1.60%)
Jan 15, 2010 38.70 37.91 37.91 37.91 3,432,951 -0.73(-1.88%)
Jan 14, 2010 38.16 38.66 38.04 38.63 1,784,738 -0.04(-0.10%)
Jan 13, 2010 38.77 38.77 38.24 38.67 2,687,595 +0.27(+0.69%)
Jan 12, 2010 38.64 38.83 38.28 38.41 3,238,419 -0.43(-1.11%)
Jan 11, 2010 38.98 39.09 38.65 38.84 2,018,508 -0.02(-0.04%)
Jan 08, 2010 39.16 39.16 38.81 38.85 1,584,786 -0.11(-0.27%)
Jan 07, 2010 38.88 39.12 38.62 38.96 2,211,767 +0.06(+0.16%)
Jan 06, 2010 38.52 39.08 38.52 38.90 3,006,351 +0.47(+1.22%)
Jan 05, 2010 38.60 39.03 38.42 38.43 5,422,662 -0.17(-0.43%)
Jan 04, 2010 37.94 38.64 37.71 38.60 5,291,123 +1.61(+4.36%)
Dec 31, 2009 37.33 36.98 36.98 36.98 1,857,599 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,392 -0.49(-1.30%)
Dec 29, 2009 37.91 38.01 37.71 37.75 1,315,557 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.55 37.76 1,853,052 -0.37(-0.97%)
Dec 24, 2009 38.04 38.20 37.85 38.13 907,701 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.64 37.92 1,620,284 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,927,456 +0.34(+0.91%)
Dec 21, 2009 37.62 38.23 37.31 37.35 3,184,996 -0.14(-0.38%)
Dec 18, 2009 37.86 37.86 37.09 37.50 5,198,814 -0.09(-0.24%)
Dec 17, 2009 37.54 37.82 37.36 37.59 2,829,794 -0.59(-1.55%)
Dec 16, 2009 38.48 38.52 38.07 38.18 2,427,395 +0.04(+0.10%)
Dec 15, 2009 37.88 38.51 37.88 38.14 2,882,889 +0.05(+0.12%)
Dec 14, 2009 37.91 38.16 37.75 38.10 3,143,804 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.64 3,413,313 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.21 37.42 1,580,213 +0.23(+0.61%)
Dec 09, 2009 37.12 37.27 36.73 37.20 3,923,703 +0.14(+0.37%)
Dec 08, 2009 37.71 37.98 37.02 37.06 4,351,003 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.17 3,399,413 -0.16(-0.41%)
Dec 04, 2009 38.63 39.11 37.82 38.33 4,715,453 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.08 38.14 4,450,878 +0.03(+0.08%)
Dec 02, 2009 37.57 38.39 37.51 38.11 4,417,972 +0.54(+1.43%)
Dec 01, 2009 36.90 37.95 36.83 37.57 6,107,330 +1.32(+3.63%)
Nov 30, 2009 36.42 36.61 36.25 36.26 3,023,950 -0.30(-0.81%)
Nov 27, 2009 35.52 36.68 35.27 36.55 2,745,740 -0.54(-1.47%)
Nov 25, 2009 36.62 37.14 36.39 37.10 2,229,733 +0.69(+1.89%)
Nov 24, 2009 36.39 36.59 36.00 36.41 2,649,998 -0.06(-0.17%)
Nov 23, 2009 36.05 36.49 35.80 36.47 4,297,651 +0.86(+2.42%)
Nov 20, 2009 35.52 35.77 35.42 35.61 2,231,903 -0.20(-0.57%)
Nov 19, 2009 36.08 36.08 35.37 35.81 4,268,781 -0.45(-1.24%)
Nov 18, 2009 36.64 36.67 36.04 36.26 4,110,939 -0.10(-0.27%)
Nov 17, 2009 36.51 36.70 36.03 36.36 5,736,590 -0.47(-1.27%)
Nov 16, 2009 36.51 37.22 36.33 36.83 3,271,717 +0.69(+1.91%)
Nov 13, 2009 35.55 36.22 35.37 36.14 3,504,363 +0.46(+1.29%)
Nov 12, 2009 35.98 36.06 35.36 35.68 6,952,255 -0.22(-0.61%)
Nov 11, 2009 35.92 36.23 35.74 35.89 4,551,198 +0.42(+1.17%)
Nov 10, 2009 34.96 35.77 34.90 35.48 2,951,030 +0.05(+0.13%)
Nov 09, 2009 34.55 35.49 34.45 35.43 3,127,679 +1.29(+3.79%)
Nov 06, 2009 33.78 34.36 33.78 34.14 1,949,099 -0.17(-0.49%)
Nov 05, 2009 34.02 34.33 33.99 34.30 3,833,195 +0.47(+1.39%)
Nov 04, 2009 33.71 34.26 33.62 33.84 5,326,887 +0.60(+1.80%)
Nov 03, 2009 32.77 33.58 32.47 33.24 5,098,945 -0.12(-0.36%)
Nov 02, 2009 33.45 34.02 32.81 33.36 5,655,978 +0.36(+1.10%)
Oct 30, 2009 34.19 34.27 32.72 33.00 5,398,094 -1.29(-3.75%)
Oct 29, 2009 33.53 34.40 33.32 34.28 5,359,208 +1.48(+4.52%)
Oct 28, 2009 33.81 33.91 32.79 32.80 6,608,683 -1.20(-3.54%)
Oct 27, 2009 34.81 34.91 33.80 34.00 6,394,486 -0.76(-2.20%)
Oct 26, 2009 35.73 36.18 34.63 34.77 5,065,161 -0.82(-2.30%)
Oct 23, 2009 35.86 35.89 35.50 35.58 4,638,873 -0.70(-1.92%)
Oct 22, 2009 36.07 36.40 35.95 36.28 3,482,075 -0.01(-0.02%)
Oct 21, 2009 36.12 36.86 36.08 36.29 5,699,042 +0.14(+0.40%)
Oct 20, 2009 36.20 36.33 36.14 36.14 7,507,870 -0.16(-0.44%)
Oct 19, 2009 36.21 36.45 35.88 36.30 3,988,660 +0.36(+0.99%)
Oct 16, 2009 35.82 36.15 35.72 35.95 4,740,026 -0.37(-1.03%)
Oct 15, 2009 36.02 36.47 35.95 36.32 2,995,985 +0.06(+0.15%)
Oct 14, 2009 36.26 36.46 35.98 36.27 3,800,989 +0.61(+1.72%)
Oct 13, 2009 35.46 35.70 35.21 35.65 4,097,499 +0.27(+0.77%)
Oct 12, 2009 35.23 35.42 34.93 35.38 4,740,135 +0.66(+1.90%)
Oct 09, 2009 34.63 34.85 34.45 34.72 3,083,678 +0.16(+0.46%)
Oct 08, 2009 34.81 34.81 34.20 34.56 3,368,666 +0.43(+1.26%)
Oct 07, 2009 33.66 34.18 33.66 34.13 3,037,498 +0.14(+0.42%)
Oct 06, 2009 33.66 33.99 33.32 33.99 5,007,799 +0.97(+2.93%)
Oct 05, 2009 32.48 33.07 32.19 33.02 3,226,391 +0.70(+2.18%)
Oct 02, 2009 31.72 32.45 31.44 32.31 5,042,077 +0.34(+1.06%)
Oct 01, 2009 32.79 32.95 31.74 31.97 6,520,458 -1.08(-3.27%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,633 -0.11(-0.34%)
Sep 29, 2009 33.03 33.50 32.94 33.17 2,656,137 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.34 32.98 3,284,261 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,525,568 +0.17(+0.54%)
Sep 24, 2009 33.00 33.06 31.88 32.07 4,558,192 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,258,161 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.65 3,364,172 +0.08(+0.25%)
Sep 21, 2009 33.84 33.87 33.34 33.57 3,837,264 -0.49(-1.44%)
Sep 18, 2009 34.40 34.60 34.06 34.06 4,623,345 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.22 34.58 5,223,040 +0.16(+0.48%)
Sep 16, 2009 34.17 34.75 33.90 34.42 4,354,721 +0.57(+1.70%)
Sep 15, 2009 33.50 33.94 33.32 33.84 3,861,589 +0.39(+1.18%)
Sep 14, 2009 33.26 33.54 33.15 33.45 2,793,690 -0.25(-0.74%)
Sep 11, 2009 33.54 33.73 33.30 33.70 4,220,171 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.60 33.39 2,100,540 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.76 32.91 3,741,148 -0.49(-1.47%)
Sep 08, 2009 33.05 33.40 32.76 33.40 5,072,883 +1.16(+3.59%)
Sep 04, 2009 31.76 32.31 31.58 32.25 2,781,212 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.78 2,341,933 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.70 31.24 4,658,901 +0.24(+0.78%)
Sep 01, 2009 31.97 32.44 30.97 31.00 5,591,379 -1.11(-3.46%)
Aug 31, 2009 32.73 32.77 32.10 32.11 4,048,824 -0.92(-2.80%)
Aug 28, 2009 33.16 33.23 32.78 33.03 2,816,974 +0.13(+0.39%)
Aug 27, 2009 32.76 33.06 32.30 32.90 3,285,875 +0.19(+0.58%)
Aug 26, 2009 32.98 33.00 32.49 32.72 3,206,486 -0.33(-0.99%)
Aug 25, 2009 33.25 33.68 32.98 33.04 3,344,746 -0.09(-0.27%)
Aug 24, 2009 33.65 33.97 33.01 33.13 3,785,633 -0.41(-1.22%)
Aug 21, 2009 33.17 33.63 33.08 33.54 4,872,394 +0.68(+2.07%)
Aug 20, 2009 32.24 32.89 32.24 32.86 3,351,045 +0.61(+1.88%)
Aug 19, 2009 31.48 32.41 31.48 32.25 3,614,191 +0.23(+0.73%)
Aug 18, 2009 31.88 32.11 31.85 32.02 3,506,370 +0.61(+1.95%)
Aug 17, 2009 32.59 31.75 31.27 31.41 7,200,053 -1.18(-3.62%)
Aug 14, 2009 32.97 33.09 32.22 32.59 3,594,822 -0.35(-1.06%)
Aug 13, 2009 32.88 33.02 32.43 32.94 3,013,525 +0.47(+1.45%)
Aug 12, 2009 31.94 32.61 31.88 32.47 4,760,136 +0.45(+1.42%)
Aug 11, 2009 32.80 32.85 31.97 32.01 3,958,605 -0.94(-2.85%)
Aug 10, 2009 32.54 33.07 32.50 32.95 3,778,674 +0.14(+0.42%)
Aug 07, 2009 32.75 32.97 32.51 32.81 5,696,408 +0.84(+2.63%)
Aug 06, 2009 32.62 32.75 31.97 31.97 3,836,959 -0.31(-0.96%)
Aug 05, 2009 31.94 32.70 31.57 32.28 4,017,004 +0.39(+1.23%)
Aug 04, 2009 31.63 32.10 31.55 31.89 2,930,587 +0.15(+0.46%)
Aug 03, 2009 31.32 31.91 31.28 31.75 5,200,191 +0.87(+2.82%)
Jul 31, 2009 30.50 30.92 30.36 30.88 3,029,135 +0.40(+1.32%)
Jul 30, 2009 30.39 30.61 30.35 30.47 4,477,161 +0.57(+1.90%)
Jul 29, 2009 30.22 30.35 29.79 29.91 7,147,430 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,120,201 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.11 30.38 3,867,449 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.11 30.45 2,974,327 -0.24(-0.79%)
Jul 23, 2009 29.99 30.80 29.97 30.70 7,896,827 +0.82(+2.74%)
Jul 22, 2009 29.43 30.04 29.34 29.88 4,487,473 +0.45(+1.52%)
Jul 21, 2009 30.11 30.18 29.07 29.43 7,673,566 -0.14(-0.49%)
Jul 20, 2009 29.47 29.83 29.27 29.58 8,072,114 +0.48(+1.67%)
Jul 17, 2009 28.61 29.10 28.49 29.09 4,014,866 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.02 28.52 5,072,874 +0.05(+0.19%)
Jul 15, 2009 27.18 28.46 27.15 28.46 14,639,741 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,823,616 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.46 4,678,796 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.13 3,609,908 -0.26(-1.00%)
Jul 09, 2009 26.41 26.65 26.04 26.40 5,347,077 +0.33(+1.25%)
Jul 08, 2009 26.71 26.74 25.78 26.07 10,364,797 -0.47(-1.77%)
Jul 07, 2009 27.03 27.24 26.34 26.54 5,462,488 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,682 -0.18(-0.66%)
Jul 02, 2009 27.80 27.82 27.29 27.38 5,369,676 -0.76(-2.72%)
Jul 01, 2009 28.08 28.46 28.08 28.14 5,028,811 +0.25(+0.90%)
Jun 30, 2009 27.87 28.23 27.76 27.89 3,110,732 -0.11(-0.41%)
Jun 29, 2009 28.04 28.16 27.78 28.01 2,453,171 +0.11(+0.41%)
Jun 26, 2009 27.71 27.96 27.55 27.89 3,765,299 +0.17(+0.63%)
Jun 25, 2009 26.90 27.73 26.77 27.72 7,189,786 +0.99(+3.71%)
Jun 24, 2009 26.81 27.17 26.59 26.73 5,747,166 +0.42(+1.58%)
Jun 23, 2009 26.22 26.50 25.81 26.31 7,476,873 -0.11(-0.43%)
Jun 22, 2009 27.13 27.19 26.25 26.43 9,856,530 -1.01(-3.67%)
Jun 19, 2009 27.72 27.90 27.32 27.43 6,215,532 +0.03(+0.11%)
Jun 18, 2009 27.22 27.48 26.93 27.40 6,602,113 +0.49(+1.83%)
Jun 17, 2009 26.79 27.18 26.40 26.91 6,156,390 -0.01(-0.03%)
Jun 16, 2009 28.25 28.25 26.89 26.92 5,916,170 -0.86(-3.11%)
Jun 15, 2009 28.08 28.29 27.63 27.78 6,411,544 -0.78(-2.73%)
Jun 12, 2009 28.30 28.66 28.27 28.56 3,233,636 -0.09(-0.32%)
Jun 11, 2009 28.14 28.74 28.04 28.65 5,128,306 +0.69(+2.46%)
Jun 10, 2009 28.15 28.33 27.72 27.96 3,321,935 +0.13(+0.46%)
Jun 09, 2009 28.02 28.35 27.73 27.83 4,011,279 -0.05(-0.19%)
Jun 08, 2009 27.66 27.92 27.47 27.89 4,368,169 -0.39(-1.39%)
Jun 05, 2009 28.49 28.58 27.85 28.28 4,209,960 +0.23(+0.84%)
Jun 04, 2009 27.87 28.05 27.61 28.05 3,520,544 +0.44(+1.59%)
Jun 03, 2009 28.38 28.38 27.47 27.61 7,850,298 -0.96(-3.36%)
Jun 02, 2009 28.48 28.71 28.21 28.57 5,098,431 +0.02(+0.05%)
Jun 01, 2009 28.25 28.61 28.22 28.55 6,084,009 +0.75(+2.69%)
May 29, 2009 28.42 28.49 27.68 27.80 5,331,413 -0.14(-0.49%)
May 28, 2009 27.93 28.06 27.43 27.94 5,485,293 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.62 5,156,532 -0.41(-1.46%)
May 26, 2009 27.08 28.03 26.94 28.03 4,086,910 +0.74(+2.72%)
May 22, 2009 27.20 27.40 26.95 27.29 2,130,727 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,811 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.96 4,116,681 -0.06(-0.22%)
May 19, 2009 27.55 28.33 27.46 28.02 4,615,238 +0.54(+1.95%)
May 18, 2009 26.78 27.53 26.65 27.49 4,698,319 +1.30(+4.97%)
May 15, 2009 26.37 26.57 26.01 26.18 2,488,977 -0.23(-0.86%)
May 14, 2009 26.21 26.41 25.52 26.41 4,118,786 +0.60(+2.32%)
May 13, 2009 26.25 26.33 25.73 25.81 4,811,857 -1.04(-3.86%)
May 12, 2009 27.43 27.43 26.49 26.85 6,197,377 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,291,121 -0.48(-1.73%)
May 08, 2009 27.33 27.61 26.96 27.56 4,670,587 +0.79(+2.94%)
May 07, 2009 27.55 27.87 26.61 26.77 4,364,883 -0.43(-1.59%)
May 06, 2009 26.71 27.35 26.53 27.21 8,018,994 +0.99(+3.78%)
May 05, 2009 25.84 26.31 25.59 26.21 6,129,137 +0.47(+1.81%)
May 04, 2009 24.44 25.84 24.32 25.75 7,460,816 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.45 24.14 4,232,271 +0.50(+2.11%)
Apr 30, 2009 24.22 24.44 23.60 23.64 5,225,565 -0.50(-2.07%)
Apr 29, 2009 23.98 24.53 23.76 24.14 7,244,090 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,737,680 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.92 23.26 12,896,460 -1.80(-7.19%)
Apr 24, 2009 24.94 25.32 24.76 25.06 4,307,247 +0.54(+2.22%)
Apr 23, 2009 24.26 24.66 24.04 24.51 4,044,772 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,641,477 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.23 4,138,950 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,994 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.82 25.01 3,098,012 +0.11(+0.46%)
Apr 16, 2009 24.77 25.06 24.66 24.90 5,190,101 +0.26(+1.08%)
Apr 15, 2009 24.16 24.78 24.16 24.63 2,864,348 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,921,213 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.53 4,261,449 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.16 5,105,939 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,534 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.54 3,053,449 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.39 22.75 2,629,481 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,570 +0.81(+3.64%)
Apr 02, 2009 21.85 22.54 21.62 22.25 6,532,507 +1.07(+5.04%)
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.