Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.41 50.40 49.30 50.37 3,471,065 +1.03(+2.09%)
Jun 29, 2016 48.46 49.40 48.43 49.34 2,708,500 +1.68(+3.52%)
Jun 28, 2016 47.33 47.80 47.29 47.66 3,121,076 +1.35(+2.92%)
Jun 27, 2016 47.06 47.26 45.91 46.31 4,740,677 -1.02(-2.16%)
Jun 24, 2016 47.53 48.57 47.25 47.33 5,664,139 -3.38(-6.67%)
Jun 23, 2016 50.57 50.71 50.04 50.71 2,207,633 +1.14(+2.30%)
Jun 22, 2016 49.28 49.61 49.03 49.57 2,815,369 -0.02(-0.04%)
Jun 21, 2016 49.88 49.92 49.21 49.59 2,730,283 +0.06(+0.12%)
Jun 20, 2016 49.75 49.91 49.42 49.53 2,466,937 +0.84(+1.73%)
Jun 17, 2016 48.57 48.83 48.35 48.69 2,370,634 +0.34(+0.70%)
Jun 16, 2016 47.85 48.38 47.28 48.35 2,750,318 +0.17(+0.35%)
Jun 15, 2016 47.97 48.63 47.87 48.18 3,038,430 +0.54(+1.13%)
Jun 14, 2016 47.71 48.07 47.34 47.64 3,962,041 -0.62(-1.28%)
Jun 13, 2016 48.59 48.71 48.15 48.26 2,324,834 -0.85(-1.73%)
Jun 10, 2016 49.76 49.96 48.91 49.11 3,105,581 -1.58(-3.12%)
Jun 09, 2016 51.15 51.38 50.66 50.69 2,263,775 -1.03(-1.99%)
Jun 08, 2016 51.64 51.97 51.64 51.72 2,965,880 +0.92(+1.81%)
Jun 07, 2016 50.02 50.88 50.02 50.80 2,083,667 +0.99(+1.99%)
Jun 06, 2016 50.05 50.27 49.71 49.81 1,924,072 -0.01(-0.02%)
Jun 03, 2016 49.80 50.06 49.52 49.82 1,951,184 +0.46(+0.93%)
Jun 02, 2016 49.33 49.77 49.28 49.36 2,168,734 -0.44(-0.88%)
Jun 01, 2016 49.33 49.85 49.24 49.80 2,131,438 -0.08(-0.16%)
May 31, 2016 50.50 50.71 49.75 49.88 2,137,377 -0.67(-1.33%)
May 27, 2016 50.40 50.55 50.55 50.55 1,397,100 +0.03(+0.06%)
May 26, 2016 50.46 50.63 50.12 50.52 1,862,820 +0.34(+0.68%)
May 25, 2016 50.30 50.69 50.07 50.18 1,845,290 +0.34(+0.68%)
May 24, 2016 49.89 49.98 49.58 49.84 1,575,807 +0.33(+0.67%)
May 23, 2016 49.65 49.95 49.41 49.51 1,701,533 -0.45(-0.90%)
May 20, 2016 49.84 50.11 49.76 49.96 1,400,096 +0.47(+0.95%)
May 19, 2016 49.58 49.80 49.04 49.49 2,150,151 -0.52(-1.04%)
May 18, 2016 50.31 50.62 49.75 50.01 2,870,200 -0.79(-1.56%)
May 17, 2016 50.54 50.88 50.29 50.80 2,060,643 -0.16(-0.31%)
May 16, 2016 50.68 51.25 50.68 50.96 1,451,628 +0.35(+0.69%)
May 13, 2016 51.15 51.38 50.54 50.61 1,829,241 -0.89(-1.73%)
May 12, 2016 51.78 52.02 51.13 51.50 1,914,669 +0.19(+0.37%)
May 11, 2016 51.04 51.72 51.03 51.31 1,420,575 -0.22(-0.43%)
May 10, 2016 50.76 51.56 50.64 51.53 1,810,315 +1.10(+2.18%)
May 09, 2016 50.78 50.87 49.95 50.43 2,751,996 -0.95(-1.85%)
May 06, 2016 50.72 51.42 50.63 51.38 2,261,690 +0.16(+0.31%)
May 05, 2016 52.16 52.19 51.14 51.22 3,087,735 -0.45(-0.87%)
May 04, 2016 51.72 51.90 51.38 51.67 2,643,493 -0.83(-1.58%)
May 03, 2016 52.95 53.09 52.31 52.50 2,641,394 -1.48(-2.74%)
May 02, 2016 54.33 54.33 53.60 53.98 1,429,383 -0.06(-0.11%)
Apr 29, 2016 53.98 54.31 53.59 54.04 2,040,676 +0.64(+1.20%)
Apr 28, 2016 53.60 54.08 53.26 53.40 1,580,838 -0.66(-1.22%)
Apr 27, 2016 53.22 54.09 53.18 54.06 1,701,535 +0.73(+1.37%)
Apr 26, 2016 53.14 53.36 52.72 53.33 1,479,119 +0.80(+1.52%)
Apr 25, 2016 52.69 52.98 52.34 52.53 1,664,553 -0.50(-0.94%)
Apr 22, 2016 53.01 53.58 52.99 53.03 1,467,389 +0.08(+0.15%)
Apr 21, 2016 53.43 53.62 52.92 52.95 1,378,197 -0.81(-1.51%)
Apr 20, 2016 53.71 54.04 53.38 53.76 1,657,267 -0.08(-0.15%)
Apr 19, 2016 52.98 53.95 52.89 53.84 2,630,004 +1.43(+2.73%)
Apr 18, 2016 52.35 52.96 52.14 52.41 1,542,978 -0.08(-0.15%)
Apr 15, 2016 52.71 52.99 52.49 52.49 1,313,509 -0.53(-1.00%)
Apr 14, 2016 53.24 53.41 52.99 53.02 1,187,480 +0.11(+0.21%)
Apr 13, 2016 52.87 52.98 52.55 52.91 1,630,709 +0.34(+0.65%)
Apr 12, 2016 51.84 52.67 51.43 52.57 2,507,997 +1.04(+2.02%)
Apr 11, 2016 51.78 52.19 51.50 51.53 2,521,373 +0.31(+0.61%)
Apr 08, 2016 51.78 51.99 51.08 51.22 1,774,674 +0.27(+0.53%)
Apr 07, 2016 51.31 51.44 50.57 50.95 2,313,245 -1.10(-2.11%)
Apr 06, 2016 51.32 52.06 51.15 52.05 2,213,500 +0.44(+0.85%)
Apr 05, 2016 51.99 52.19 51.50 51.61 2,088,084 -1.35(-2.55%)
Apr 04, 2016 53.70 53.75 52.73 52.96 2,176,243 -0.72(-1.34%)
Apr 01, 2016 52.77 53.80 52.62 53.68 1,892,907 -0.02(-0.04%)
Mar 31, 2016 54.42 54.69 53.33 53.70 2,115,953 -0.42(-0.78%)
Mar 30, 2016 54.32 54.57 54.07 54.12 2,808,817 +0.46(+0.86%)
Mar 29, 2016 52.75 53.71 52.42 53.66 1,930,608 +0.75(+1.42%)
Mar 28, 2016 52.67 52.98 52.65 52.91 1,398,811 +0.57(+1.09%)
Mar 24, 2016 51.99 52.34 52.34 52.34 1,848,700 -0.13(-0.25%)
Mar 23, 2016 52.82 52.85 52.23 52.47 2,386,546 -0.71(-1.34%)
Mar 22, 2016 52.69 53.35 52.51 53.18 2,247,751 +0.17(+0.32%)
Mar 21, 2016 52.94 53.59 52.68 53.01 1,708,622 +0.02(+0.04%)
Mar 18, 2016 53.37 53.89 52.81 52.99 4,189,523 +0.12(+0.23%)
Mar 17, 2016 52.00 53.01 51.81 52.87 3,181,343 +1.46(+2.84%)
Mar 16, 2016 49.80 51.48 49.77 51.41 2,719,146 +1.35(+2.70%)
Mar 15, 2016 50.45 50.51 49.97 50.06 2,071,984 -0.83(-1.63%)
Mar 14, 2016 51.06 51.08 50.72 50.89 1,239,145 -0.38(-0.74%)
Mar 11, 2016 50.99 51.51 50.88 51.27 3,902,816 +0.89(+1.77%)
Mar 10, 2016 50.85 50.93 49.55 50.38 2,364,627 -0.31(-0.61%)
Mar 09, 2016 50.77 50.92 50.41 50.69 2,316,714 +0.60(+1.20%)
Mar 08, 2016 50.82 50.82 50.05 50.09 2,740,613 -1.28(-2.49%)
Mar 07, 2016 50.69 51.55 50.61 51.37 1,977,431 +0.38(+0.75%)
Mar 04, 2016 51.06 51.43 50.86 50.99 7,585,736 +0.56(+1.11%)
Mar 03, 2016 50.38 50.78 50.13 50.43 2,062,478 -0.22(-0.43%)
Mar 02, 2016 49.75 50.67 49.68 50.65 4,965,132 +0.75(+1.50%)
Mar 01, 2016 49.38 49.93 48.96 49.90 2,050,017 +1.42(+2.93%)
Feb 29, 2016 48.29 48.70 48.08 48.48 1,638,477 +0.63(+1.32%)
Feb 26, 2016 48.71 48.86 47.82 47.85 2,079,743 -0.50(-1.03%)
Feb 25, 2016 48.14 48.39 47.64 48.35 1,388,732 +0.54(+1.13%)
Feb 24, 2016 47.20 47.98 46.59 47.81 2,696,217 +0.08(+0.17%)
Feb 23, 2016 48.30 48.54 47.67 47.73 2,167,324 -0.91(-1.87%)
Feb 22, 2016 48.60 48.83 48.53 48.64 1,695,375 +0.83(+1.74%)
Feb 19, 2016 47.80 48.08 47.53 47.81 2,260,831 -0.04(-0.08%)
Feb 18, 2016 48.64 48.74 47.70 47.85 2,489,550 +0.09(+0.19%)
Feb 17, 2016 46.51 48.30 46.42 47.76 3,952,144 +1.75(+3.80%)
Feb 16, 2016 46.19 46.44 45.74 46.01 1,857,663 +0.82(+1.81%)
Feb 12, 2016 44.75 45.19 45.19 45.19 2,146,800 +1.04(+2.36%)
Feb 11, 2016 44.37 44.67 43.41 44.15 5,488,201 -1.20(-2.65%)
Feb 10, 2016 45.60 46.01 45.05 45.35 2,232,733 +0.02(+0.04%)
Feb 09, 2016 45.39 46.01 44.95 45.33 2,671,598 -0.79(-1.71%)
Feb 08, 2016 46.41 46.54 45.74 46.12 2,263,810 -0.99(-2.10%)
Feb 05, 2016 47.95 48.05 46.93 47.11 1,582,089 -1.19(-2.46%)
Feb 04, 2016 48.18 49.11 48.02 48.30 3,052,464 +0.48(+1.00%)
Feb 03, 2016 47.32 47.86 46.38 47.82 3,082,934 +1.09(+2.33%)
Feb 02, 2016 47.40 47.42 46.49 46.73 2,800,201 -1.39(-2.89%)
Feb 01, 2016 47.58 48.20 47.11 48.12 2,219,035 -0.27(-0.56%)
Jan 29, 2016 47.05 48.41 46.87 48.39 3,464,929 +1.90(+4.09%)
Jan 28, 2016 46.72 46.74 45.91 46.49 3,527,113 +0.86(+1.88%)
Jan 27, 2016 45.68 46.31 45.27 45.63 3,074,724 -0.09(-0.20%)
Jan 26, 2016 45.05 45.78 45.01 45.72 2,142,738 +1.10(+2.47%)
Jan 25, 2016 45.17 45.32 44.60 44.62 1,937,608 -0.87(-1.91%)
Jan 22, 2016 45.58 45.93 45.13 45.49 3,056,394 +1.35(+3.06%)
Jan 21, 2016 44.38 44.87 44.02 44.14 3,026,146 -0.21(-0.47%)
Jan 20, 2016 44.16 44.46 43.17 44.35 3,395,028 -0.57(-1.27%)
Jan 19, 2016 45.33 45.46 44.53 44.92 3,219,057 +0.13(+0.29%)
Jan 15, 2016 44.92 44.79 44.79 44.79 4,655,300 -1.67(-3.59%)
Jan 14, 2016 46.26 46.67 45.72 46.46 2,408,379 +0.45(+0.98%)
Jan 13, 2016 46.61 46.88 45.56 46.01 2,229,466 -0.29(-0.63%)
Jan 12, 2016 46.47 46.79 45.92 46.30 1,783,336 +0.29(+0.63%)
Jan 11, 2016 45.82 46.20 45.45 46.01 2,520,930 +0.64(+1.41%)
Jan 08, 2016 46.24 46.83 45.34 45.37 2,977,821 -0.68(-1.48%)
Jan 07, 2016 46.78 47.32 46.03 46.05 3,067,568 -1.87(-3.90%)
Jan 06, 2016 48.17 48.52 47.87 47.92 2,006,024 -1.00(-2.04%)
Jan 05, 2016 49.14 49.39 48.71 48.92 1,941,349 -0.15(-0.31%)
Jan 04, 2016 49.15 49.49 48.53 49.07 3,181,563 -0.76(-1.53%)
Dec 31, 2015 49.77 49.83 49.83 49.83 962,900 +0.08(+0.16%)
Dec 30, 2015 50.39 50.48 49.65 49.75 2,126,305 -0.79(-1.56%)
Dec 29, 2015 50.96 51.20 50.48 50.54 1,238,456 -0.32(-0.63%)
Dec 28, 2015 50.88 51.09 50.80 50.86 1,190,209 -0.08(-0.16%)
Dec 24, 2015 51.16 50.94 50.94 50.94 514,100 -0.23(-0.45%)
Dec 23, 2015 51.27 51.65 50.90 51.17 2,225,489 +0.09(+0.18%)
Dec 22, 2015 51.19 51.39 50.98 51.08 1,838,786 +0.17(+0.33%)
Dec 21, 2015 50.73 51.44 50.73 50.91 1,836,604 -0.40(-0.77%)
Dec 18, 2015 52.04 52.17 51.18 51.30 4,108,171 -0.81(-1.56%)
Dec 17, 2015 52.15 52.51 51.61 52.12 2,605,459 -0.02(-0.04%)
Dec 16, 2015 51.47 52.26 51.31 52.14 3,689,791 +1.01(+1.98%)
Dec 15, 2015 50.14 51.34 50.14 51.13 3,941,594 +1.63(+3.29%)
Dec 14, 2015 49.52 49.52 48.66 49.50 3,588,932 +0.22(+0.45%)
Dec 11, 2015 49.66 49.85 49.25 49.28 3,372,264 -1.22(-2.42%)
Dec 10, 2015 50.89 51.03 50.44 50.50 2,855,186 -0.35(-0.69%)
Dec 09, 2015 50.72 51.65 50.70 50.85 2,954,350 +0.03(+0.06%)
Dec 08, 2015 50.93 51.14 50.64 50.82 3,894,702 -0.86(-1.66%)
Dec 07, 2015 52.23 52.34 51.58 51.68 2,277,383 -1.12(-2.12%)
Dec 04, 2015 52.54 53.01 52.34 52.80 2,862,335 +0.29(+0.55%)
Dec 03, 2015 53.43 54.00 52.16 52.51 3,492,976 -0.92(-1.72%)
Dec 02, 2015 54.16 54.38 53.29 53.43 2,337,481 -0.97(-1.78%)
Dec 01, 2015 53.99 54.46 53.80 54.40 2,799,099 +0.81(+1.51%)
Nov 30, 2015 54.31 54.66 53.52 53.59 3,218,370 -0.67(-1.23%)
Nov 27, 2015 54.67 54.70 54.17 54.26 1,368,338 -0.41(-0.75%)
Nov 25, 2015 55.08 54.67 54.67 54.67 1,883,700 -0.46(-0.83%)
Nov 24, 2015 55.04 55.50 54.95 55.13 2,151,246 -0.07(-0.13%)
Nov 23, 2015 55.46 55.64 55.19 55.20 1,668,293 -0.30(-0.54%)
Nov 20, 2015 55.31 55.80 55.16 55.50 2,143,382 +0.62(+1.13%)
Nov 19, 2015 54.60 55.06 54.58 54.88 3,074,041 +0.82(+1.52%)
Nov 18, 2015 53.57 54.17 53.46 54.06 1,356,047 +0.52(+0.97%)
Nov 17, 2015 53.51 53.70 53.13 53.54 2,078,331 +0.00(+0.00%)
Nov 16, 2015 52.72 53.57 52.52 53.54 2,627,714 +0.55(+1.04%)
Nov 13, 2015 53.39 53.47 52.79 52.99 2,693,849 -0.42(-0.79%)
Nov 12, 2015 53.51 53.84 53.31 53.41 1,765,254 -0.49(-0.91%)
Nov 11, 2015 53.89 54.16 53.62 53.90 1,913,365 +0.20(+0.37%)
Nov 10, 2015 53.45 53.79 53.23 53.70 1,691,735 +0.13(+0.24%)
Nov 09, 2015 54.19 54.29 53.18 53.57 3,647,672 -0.96(-1.76%)
Nov 06, 2015 54.38 54.71 53.91 54.53 2,609,647 -0.62(-1.12%)
Nov 05, 2015 55.55 55.84 55.13 55.15 1,538,630 -0.55(-0.99%)
Nov 04, 2015 56.15 56.34 55.55 55.70 2,096,827 -0.41(-0.73%)
Nov 03, 2015 55.07 56.40 55.00 56.11 3,083,770 +0.85(+1.54%)
Nov 02, 2015 54.85 55.39 54.85 55.26 2,050,955 +0.54(+0.99%)
Oct 30, 2015 54.71 54.89 54.36 54.72 2,052,020 +0.32(+0.59%)
Oct 29, 2015 54.34 54.68 54.30 54.40 2,265,234 -0.27(-0.49%)
Oct 28, 2015 55.04 55.47 54.32 54.67 2,621,798 -0.26(-0.47%)
Oct 27, 2015 55.08 55.14 54.75 54.93 1,928,140 -0.44(-0.79%)
Oct 26, 2015 55.31 55.51 55.15 55.37 1,709,442 +0.27(+0.49%)
Oct 23, 2015 55.46 55.55 55.05 55.10 2,583,843 -0.13(-0.24%)
Oct 22, 2015 54.91 55.66 54.61 55.23 2,350,870 +0.89(+1.64%)
Oct 21, 2015 54.73 54.74 54.24 54.34 1,358,703 -0.54(-0.98%)
Oct 20, 2015 54.63 54.92 54.40 54.88 1,404,259 -0.07(-0.13%)
Oct 19, 2015 54.78 54.98 54.46 54.95 1,742,204 -0.20(-0.36%)
Oct 16, 2015 54.97 55.29 54.69 55.15 2,415,741 +0.28(+0.51%)
Oct 15, 2015 54.82 54.98 54.20 54.87 1,905,089 +0.48(+0.88%)
Oct 14, 2015 54.36 54.62 54.00 54.39 1,971,783 +0.22(+0.41%)
Oct 13, 2015 54.15 54.72 53.94 54.17 1,755,013 -0.49(-0.90%)
Oct 12, 2015 55.12 55.33 54.59 54.66 1,793,818 -0.32(-0.58%)
Oct 09, 2015 54.85 55.30 54.80 54.98 2,295,433 +0.37(+0.68%)
Oct 08, 2015 53.83 54.72 53.73 54.61 2,317,888 +0.78(+1.45%)
Oct 07, 2015 54.00 54.65 53.53 53.83 3,587,669 +0.44(+0.82%)
Oct 06, 2015 53.22 53.56 53.07 53.39 1,613,134 +0.33(+0.62%)
Oct 05, 2015 52.51 53.15 52.51 53.06 2,253,176 +1.00(+1.92%)
Oct 02, 2015 50.84 52.07 50.78 52.06 2,237,344 +0.59(+1.15%)
Oct 01, 2015 51.81 51.98 51.20 51.47 2,514,990 -0.09(-0.17%)
Sep 30, 2015 51.38 51.59 51.16 51.56 3,093,306 +1.00(+1.98%)
Sep 29, 2015 50.32 50.73 50.10 50.56 2,075,065 +0.50(+1.00%)
Sep 28, 2015 50.78 51.00 49.91 50.06 3,113,810 -0.91(-1.79%)
Sep 25, 2015 51.89 51.89 50.81 50.97 2,882,952 -0.52(-1.01%)
Sep 24, 2015 50.31 51.60 50.21 51.49 3,938,544 +0.18(+0.35%)
Sep 23, 2015 52.11 52.29 51.26 51.31 2,081,594 -0.94(-1.80%)
Sep 22, 2015 52.21 52.46 52.02 52.25 1,557,620 -0.99(-1.86%)
Sep 21, 2015 53.43 53.52 53.01 53.24 1,378,876 -0.01(-0.02%)
Sep 18, 2015 53.62 53.74 53.08 53.25 2,144,572 -0.54(-1.00%)
Sep 17, 2015 53.75 54.87 53.40 53.79 4,975,362 -0.32(-0.59%)
Sep 16, 2015 53.48 54.36 53.28 54.11 3,594,175 +1.43(+2.71%)
Sep 15, 2015 52.37 52.78 52.13 52.68 1,499,947 +0.50(+0.96%)
Sep 14, 2015 51.80 52.25 51.62 52.18 1,459,205 +0.28(+0.54%)
Sep 11, 2015 51.89 52.21 51.71 51.90 941,883 -0.15(-0.29%)
Sep 10, 2015 51.60 52.26 51.42 52.05 1,865,558 +0.41(+0.79%)
Sep 09, 2015 52.65 52.84 51.60 51.64 1,579,716 -0.41(-0.79%)
Sep 08, 2015 52.08 52.20 51.84 52.05 1,753,096 +0.80(+1.56%)
Sep 04, 2015 51.58 51.25 51.25 51.25 2,434,100 -0.92(-1.76%)
Sep 03, 2015 52.00 52.87 51.84 52.17 2,810,567 +0.29(+0.56%)
Sep 02, 2015 51.76 52.01 51.15 51.88 3,373,952 +0.63(+1.23%)
Sep 01, 2015 51.32 52.13 51.11 51.25 3,828,142 -1.60(-3.03%)
Aug 31, 2015 51.91 52.92 51.39 52.85 3,340,789 +0.42(+0.80%)
Aug 28, 2015 52.08 52.80 51.80 52.43 2,549,171 -0.01(-0.02%)
Aug 27, 2015 50.98 52.47 50.86 52.44 5,302,912 +1.96(+3.88%)
Aug 26, 2015 50.42 50.56 49.22 50.48 5,692,458 +1.04(+2.10%)
Aug 25, 2015 49.88 50.95 49.42 49.44 4,728,475 +0.53(+1.08%)
Aug 24, 2015 48.12 49.81 46.35 48.91 10,020,881 -1.62(-3.21%)
Aug 21, 2015 51.44 51.88 50.50 50.53 4,469,223 -1.83(-3.50%)
Aug 20, 2015 52.37 52.73 52.17 52.36 2,716,955 -0.87(-1.63%)
Aug 19, 2015 54.05 54.05 53.09 53.23 4,043,057 -1.00(-1.84%)
Aug 18, 2015 54.01 54.39 53.92 54.23 3,244,299 -0.16(-0.29%)
Aug 17, 2015 53.88 54.51 53.82 54.39 1,189,285 +0.10(+0.18%)
Aug 14, 2015 54.33 54.75 54.23 54.29 1,003,428 -0.02(-0.04%)
Aug 13, 2015 54.90 55.12 54.26 54.31 2,093,158 -0.67(-1.22%)
Aug 12, 2015 55.39 55.39 54.29 54.98 3,056,317 -0.42(-0.76%)
Aug 11, 2015 56.28 56.28 55.27 55.40 2,719,147 -1.44(-2.53%)
Aug 10, 2015 56.43 56.96 56.27 56.84 1,624,601 +0.55(+0.98%)
Aug 07, 2015 55.66 56.38 55.66 56.29 1,811,850 +0.51(+0.91%)
Aug 06, 2015 55.79 55.94 55.68 55.78 1,680,120 +0.08(+0.14%)
Aug 05, 2015 56.61 56.64 55.63 55.70 2,365,511 -0.73(-1.29%)
Aug 04, 2015 56.43 56.75 56.24 56.43 1,990,645 +0.10(+0.18%)
Aug 03, 2015 56.06 56.39 55.89 56.33 3,102,038 -0.01(-0.02%)
Jul 31, 2015 55.93 56.44 55.77 56.34 3,297,513 +1.26(+2.29%)
Jul 30, 2015 54.87 55.23 54.23 55.08 2,381,268 -0.10(-0.18%)
Jul 29, 2015 54.93 55.61 54.76 55.18 2,028,423 +0.33(+0.60%)
Jul 28, 2015 54.66 54.93 54.48 54.85 3,867,881 +0.53(+0.98%)
Jul 27, 2015 54.67 54.80 54.20 54.32 2,897,317 -0.67(-1.22%)
Jul 24, 2015 55.63 55.64 54.91 54.99 4,852,018 -0.97(-1.73%)
Jul 23, 2015 55.87 56.27 55.68 55.96 3,427,466 +0.05(+0.09%)
Jul 22, 2015 56.74 56.87 55.79 55.91 3,345,613 -1.34(-2.34%)
Jul 21, 2015 57.39 57.56 57.17 57.25 1,208,976 -0.05(-0.09%)
Jul 20, 2015 57.10 57.52 56.89 57.30 1,480,457 -0.03(-0.05%)
Jul 17, 2015 57.21 57.72 57.00 57.33 2,294,424 -0.43(-0.74%)
Jul 16, 2015 57.98 58.02 57.71 57.76 1,498,350 +0.18(+0.31%)
Jul 15, 2015 57.89 58.10 57.46 57.58 1,209,967 -0.39(-0.67%)
Jul 14, 2015 57.72 58.16 57.50 57.97 1,325,345 +0.35(+0.61%)
Jul 13, 2015 57.64 57.75 57.38 57.62 1,551,183 +0.21(+0.37%)
Jul 10, 2015 57.24 57.77 57.16 57.41 1,562,393 +0.73(+1.29%)
Jul 09, 2015 56.90 57.25 56.67 56.68 1,741,430 +0.34(+0.60%)
Jul 08, 2015 56.61 56.89 56.32 56.34 2,772,081 -0.84(-1.47%)
Jul 07, 2015 56.50 57.31 55.85 57.18 3,341,847 +0.14(+0.25%)
Jul 06, 2015 56.59 57.28 56.49 57.04 2,279,840 -0.62(-1.08%)
Jul 02, 2015 56.96 57.66 57.66 57.66 3,423,700 +0.91(+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.