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 (%)
Jun 30, 2017 45.64 45.87 45.60 45.74 2,297,969 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.45 2,887,877 -0.64(-1.40%)
Jun 28, 2017 45.77 46.17 45.59 46.09 2,013,681 +0.64(+1.40%)
Jun 27, 2017 45.65 45.71 45.27 45.46 1,975,452 -0.53(-1.16%)
Jun 26, 2017 45.86 46.05 45.79 45.99 2,777,502 +0.58(+1.27%)
Jun 23, 2017 45.18 45.55 45.03 45.42 1,533,452 +0.38(+0.85%)
Jun 22, 2017 44.95 45.26 44.72 45.03 1,342,846 +0.42(+0.95%)
Jun 21, 2017 44.87 45.08 44.57 44.61 2,353,475 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,899,371 -0.66(-1.45%)
Jun 19, 2017 45.66 45.84 45.26 45.46 3,238,013 -0.23(-0.50%)
Jun 16, 2017 45.26 45.76 45.02 45.68 3,728,126 +0.57(+1.26%)
Jun 15, 2017 44.88 45.20 44.65 45.11 3,437,274 -0.33(-0.72%)
Jun 14, 2017 45.28 45.73 45.16 45.44 4,802,446 +0.38(+0.84%)
Jun 13, 2017 45.05 45.12 44.88 45.06 2,006,640 +0.11(+0.24%)
Jun 12, 2017 44.74 44.95 44.51 44.95 2,131,605 +0.19(+0.43%)
Jun 09, 2017 44.64 44.98 44.58 44.76 2,640,453 +0.02(+0.04%)
Jun 08, 2017 45.09 45.09 44.71 44.74 1,623,810 -0.06(-0.13%)
Jun 07, 2017 44.83 44.96 44.46 44.80 1,881,443 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.62 44.66 2,128,557 -0.18(-0.39%)
Jun 05, 2017 44.05 44.89 44.05 44.83 5,240,123 +1.22(+2.79%)
Jun 02, 2017 43.83 44.01 43.51 43.62 3,231,515 -0.10(-0.23%)
Jun 01, 2017 43.39 43.89 43.36 43.72 3,526,035 +0.42(+0.97%)
May 31, 2017 43.69 43.69 43.21 43.30 3,961,633 -0.36(-0.83%)
May 30, 2017 44.10 44.19 43.57 43.66 3,061,274 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.21 44.51 1,567,317 +0.35(+0.80%)
May 25, 2017 44.82 44.94 44.12 44.16 2,687,117 -0.39(-0.87%)
May 24, 2017 43.97 44.57 43.90 44.54 2,648,050 +0.84(+1.92%)
May 23, 2017 43.63 43.82 43.42 43.70 1,498,086 +0.21(+0.48%)
May 22, 2017 43.95 44.25 43.38 43.49 2,308,762 -0.13(-0.31%)
May 19, 2017 43.21 43.82 43.15 43.63 4,629,775 +1.07(+2.52%)
May 18, 2017 42.36 42.96 42.06 42.55 6,547,045 -0.67(-1.55%)
May 17, 2017 43.61 43.69 43.21 43.22 3,304,892 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.07 44.07 1,490,019 -0.15(-0.34%)
May 15, 2017 44.09 44.34 44.05 44.22 2,566,755 +0.54(+1.23%)
May 12, 2017 43.74 43.87 43.51 43.69 1,498,582 +0.05(+0.12%)
May 11, 2017 43.69 43.72 43.43 43.64 1,525,507 -0.01(-0.02%)
May 10, 2017 43.55 43.88 43.49 43.64 2,270,799 +0.49(+1.15%)
May 09, 2017 42.87 43.39 42.83 43.15 2,774,949 +0.36(+0.84%)
May 08, 2017 43.17 43.27 42.64 42.79 2,577,954 -0.44(-1.01%)
May 05, 2017 42.66 43.26 42.61 43.22 2,204,563 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.45 42.63 5,209,156 -0.65(-1.49%)
May 03, 2017 43.74 43.77 43.21 43.27 2,409,130 -0.64(-1.45%)
May 02, 2017 43.59 43.94 43.57 43.91 2,968,796 +0.23(+0.54%)
May 01, 2017 43.58 43.89 43.31 43.68 1,023,185 +0.26(+0.60%)
Apr 28, 2017 43.22 43.49 42.95 43.42 2,208,345 +0.27(+0.62%)
Apr 27, 2017 43.29 43.32 42.96 43.15 3,877,419 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.29 42.77 9,802,364 -0.88(-2.02%)
Apr 25, 2017 43.39 43.73 43.38 43.65 3,129,907 -0.16(-0.36%)
Apr 24, 2017 43.91 44.10 43.78 43.81 2,761,128 +0.72(+1.67%)
Apr 21, 2017 43.04 43.16 42.82 43.09 2,219,035 -0.08(-0.19%)
Apr 20, 2017 42.96 43.22 42.74 43.17 2,076,224 +0.45(+1.06%)
Apr 19, 2017 43.08 43.11 42.54 42.72 3,986,155 -0.52(-1.20%)
Apr 18, 2017 43.32 43.57 43.13 43.24 2,667,295 -0.20(-0.46%)
Apr 17, 2017 43.14 43.45 43.06 43.44 2,472,087 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.85 42.94 2,738,155 -0.17(-0.39%)
Apr 12, 2017 43.48 43.51 42.82 43.11 5,334,946 -0.43(-0.98%)
Apr 11, 2017 43.69 43.75 43.02 43.53 5,309,858 -0.15(-0.35%)
Apr 10, 2017 43.62 43.82 43.34 43.69 2,277,676 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,007,410 +0.50(+1.17%)
Apr 06, 2017 43.28 43.34 43.04 43.17 2,581,881 -0.17(-0.39%)
Apr 05, 2017 43.66 43.82 43.30 43.34 3,633,314 +0.00(+0.00%)
Apr 04, 2017 42.87 43.38 42.85 43.34 2,462,084 +0.03(+0.06%)
Apr 03, 2017 42.98 43.42 42.98 43.32 3,299,911 +0.39(+0.92%)
Mar 31, 2017 43.18 43.24 42.78 42.92 2,982,822 -0.39(-0.89%)
Mar 30, 2017 43.58 43.64 43.17 43.31 4,238,222 -0.14(-0.33%)
Mar 29, 2017 43.17 43.63 42.93 43.45 3,553,892 +0.45(+1.05%)
Mar 28, 2017 43.32 43.53 42.96 43.00 2,730,413 -0.20(-0.47%)
Mar 27, 2017 42.69 43.27 42.60 43.20 2,639,876 -0.05(-0.12%)
Mar 24, 2017 42.74 43.40 42.71 43.25 3,391,823 +0.68(+1.60%)
Mar 23, 2017 41.97 42.78 41.97 42.57 3,534,132 +0.45(+1.08%)
Mar 22, 2017 41.91 42.31 41.83 42.12 4,147,851 +0.06(+0.14%)
Mar 21, 2017 42.51 42.96 42.00 42.06 6,217,803 -0.22(-0.53%)
Mar 20, 2017 42.13 42.60 42.00 42.28 3,019,741 +0.28(+0.67%)
Mar 17, 2017 41.60 42.16 41.47 42.00 6,410,001 +0.62(+1.50%)
Mar 16, 2017 41.40 41.79 41.17 41.38 4,995,318 +0.48(+1.17%)
Mar 15, 2017 39.79 40.98 39.58 40.90 8,952,151 +1.28(+3.24%)
Mar 14, 2017 39.66 39.71 39.21 39.62 3,254,867 -0.19(-0.48%)
Mar 13, 2017 39.93 40.08 39.68 39.81 3,428,184 -0.08(-0.19%)
Mar 10, 2017 39.99 40.17 39.78 39.89 3,147,057 +0.44(+1.11%)
Mar 09, 2017 39.58 39.63 39.21 39.45 3,832,835 -0.53(-1.32%)
Mar 08, 2017 40.12 40.48 39.93 39.98 2,346,252 -0.46(-1.14%)
Mar 07, 2017 40.71 40.81 40.30 40.44 2,690,619 -0.10(-0.25%)
Mar 06, 2017 40.32 40.59 39.96 40.54 2,917,591 +0.31(+0.77%)
Mar 03, 2017 39.91 40.41 39.71 40.23 6,075,129 +1.08(+2.76%)
Mar 02, 2017 39.42 39.52 39.04 39.15 2,601,991 -0.51(-1.29%)
Mar 01, 2017 39.04 39.85 38.92 39.66 7,031,459 +1.01(+2.60%)
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%)
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.