Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.85 43.85 43.85 0 -0.08(-0.18%)
Aug 30, 2018 44.35 44.49 43.57 43.93 6,492,825 -1.01(-2.25%)
Aug 29, 2018 44.46 45.00 44.18 44.94 3,169,286 +0.56(+1.26%)
Aug 28, 2018 45.67 45.81 44.36 44.38 7,209,180 -1.11(-2.43%)
Aug 27, 2018 45.45 46.00 45.30 45.49 7,306,528 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.11 44.59 5,668,482 +0.15(+0.33%)
Aug 23, 2018 44.92 45.27 44.43 44.44 5,727,126 -0.73(-1.62%)
Aug 22, 2018 44.27 45.23 44.19 45.17 6,604,531 +0.90(+2.03%)
Aug 21, 2018 43.77 44.59 43.65 44.28 6,182,221 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.10 43.57 3,650,429 +0.18(+0.42%)
Aug 17, 2018 42.74 43.44 42.61 43.39 6,871,496 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.73 42.90 5,141,445 +0.03(+0.08%)
Aug 15, 2018 43.05 43.50 42.73 42.87 6,148,630 -1.29(-2.92%)
Aug 14, 2018 43.82 44.22 43.61 44.15 3,690,395 +0.99(+2.30%)
Aug 13, 2018 42.99 43.36 42.77 43.16 4,427,946 -0.06(-0.14%)
Aug 10, 2018 43.73 43.84 43.00 43.22 7,496,824 -1.55(-3.46%)
Aug 09, 2018 45.53 45.74 44.77 44.77 5,208,203 -1.17(-2.54%)
Aug 08, 2018 45.94 46.09 45.76 45.94 2,762,331 -0.14(-0.30%)
Aug 07, 2018 45.57 46.22 45.49 46.08 7,204,118 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.82 45.23 2,341,187 +0.03(+0.06%)
Aug 03, 2018 44.58 45.20 44.58 45.20 3,811,898 +0.64(+1.45%)
Aug 02, 2018 44.62 44.74 44.40 44.55 3,643,245 -0.50(-1.10%)
Aug 01, 2018 45.30 45.45 45.00 45.05 3,936,433 -0.23(-0.50%)
Jul 31, 2018 45.26 45.63 45.10 45.28 4,575,677 -0.17(-0.38%)
Jul 30, 2018 45.57 45.84 45.27 45.45 2,199,195 +0.27(+0.60%)
Jul 27, 2018 45.32 45.59 44.86 45.18 4,169,507 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.92 45.06 6,941,864 -0.13(-0.29%)
Jul 25, 2018 44.86 45.48 44.86 45.19 6,587,466 +0.57(+1.29%)
Jul 24, 2018 44.50 44.79 44.24 44.62 4,331,040 +0.39(+0.89%)
Jul 23, 2018 43.85 44.28 43.57 44.22 5,415,355 +0.25(+0.57%)
Jul 20, 2018 43.81 44.06 43.55 43.97 3,269,033 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.46 43.64 4,266,149 -0.57(-1.30%)
Jul 18, 2018 43.84 44.64 43.78 44.22 5,538,573 +0.14(+0.32%)
Jul 17, 2018 43.82 44.16 43.67 44.08 3,212,131 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.71 43.99 3,349,453 +0.22(+0.50%)
Jul 13, 2018 43.90 43.99 43.61 43.77 3,997,191 -0.17(-0.38%)
Jul 12, 2018 44.57 44.74 43.94 43.94 3,452,893 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.72 43.90 7,095,637 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.35 5,767,740 +0.44(+0.99%)
Jul 09, 2018 43.97 44.25 43.81 43.91 7,463,623 -0.02(-0.04%)
Jul 06, 2018 43.39 44.24 43.25 43.93 11,689,246 +0.71(+1.63%)
Jul 05, 2018 41.80 43.24 41.69 43.22 7,434,628 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
Jul 02, 2018 40.37 40.41 39.74 40.03 5,999,025 -1.04(-2.52%)
Jun 29, 2018 41.15 41.32 40.65 41.06 6,046,075 +0.19(+0.47%)
Jun 28, 2018 40.30 40.93 39.93 40.87 6,278,709 +1.14(+2.87%)
Jun 27, 2018 40.13 40.30 39.63 39.73 5,506,071 -0.51(-1.28%)
Jun 26, 2018 40.28 40.42 40.08 40.24 3,185,668 +0.06(+0.15%)
Jun 25, 2018 39.68 40.30 39.51 40.18 6,585,362 +0.30(+0.76%)
Jun 22, 2018 39.61 39.92 39.15 39.88 4,136,350 +0.70(+1.78%)
Jun 21, 2018 39.26 39.45 39.01 39.18 4,746,927 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.28 3,932,410 +0.60(+1.55%)
Jun 19, 2018 38.34 38.81 38.29 38.68 5,200,432 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.85 6,494,064 +0.09(+0.24%)
Jun 15, 2018 38.78 38.24 38.75 4,851,792 +0.17(+0.45%)
Jun 14, 2018 38.80 38.97 38.48 38.58 3,981,344 +0.16(+0.43%)
Jun 13, 2018 38.53 38.98 38.29 38.42 4,490,943 -0.09(-0.22%)
Jun 12, 2018 38.30 38.60 38.26 38.50 5,012,931 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.15 38.38 4,816,722 -0.25(-0.65%)
Jun 08, 2018 37.91 38.66 37.54 38.63 4,616,299 +0.91(+2.42%)
Jun 07, 2018 38.04 38.04 37.45 37.72 6,825,010 -0.30(-0.79%)
Jun 06, 2018 37.90 38.02 4,937,466 +0.37(+0.98%)
Jun 05, 2018 38.04 38.22 37.63 37.65 6,000,098 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,206,814 -0.01(-0.02%)
Jun 01, 2018 38.84 39.16 38.53 38.68 4,244,946 +0.26(+0.67%)
May 31, 2018 38.64 38.74 38.08 38.42 5,694,358 -0.41(-1.06%)
May 30, 2018 38.70 38.96 38.55 38.84 4,324,439 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.38 38.45 6,671,061 -1.11(-2.80%)
May 25, 2018 39.56 39.56 39.56 0 -0.06(-0.15%)
May 24, 2018 39.89 39.99 39.43 39.62 4,215,940 -0.56(-1.39%)
May 23, 2018 39.27 40.30 39.10 40.18 5,859,641 +0.60(+1.52%)
May 22, 2018 39.16 39.62 39.11 39.58 3,120,244 +0.55(+1.41%)
May 21, 2018 39.40 39.54 38.98 39.03 4,929,899 -0.15(-0.37%)
May 18, 2018 39.42 39.56 38.96 39.17 6,822,297 -0.65(-1.64%)
May 17, 2018 40.21 40.57 39.80 39.83 6,900,064 -0.83(-2.03%)
May 16, 2018 40.45 40.77 40.28 40.65 4,377,563 +0.27(+0.66%)
May 15, 2018 40.08 40.43 39.77 40.39 4,999,915 -0.37(-0.91%)
May 14, 2018 41.55 41.56 40.74 40.76 3,303,993 -0.58(-1.41%)
May 11, 2018 41.86 42.17 41.08 41.34 3,777,192 -0.42(-1.01%)
May 10, 2018 41.42 41.91 41.38 41.76 7,352,880 +1.08(+2.66%)
May 09, 2018 41.00 41.03 40.52 40.68 4,815,950 -0.21(-0.50%)
May 08, 2018 40.89 41.06 40.47 40.88 4,388,618 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.89 40.92 7,085,349 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.79 41.96 4,377,870 -0.51(-1.19%)
May 03, 2018 43.02 43.33 42.23 42.47 6,064,330 -0.62(-1.44%)
May 02, 2018 43.57 43.79 42.92 43.09 5,652,811 -0.70(-1.59%)
May 01, 2018 44.14 44.19 42.91 43.78 4,217,637 -0.59(-1.34%)
Apr 30, 2018 44.44 44.45 44.13 44.38 2,652,354 -0.06(-0.14%)
Apr 27, 2018 44.32 44.47 44.10 44.44 2,396,917 +0.35(+0.80%)
Apr 26, 2018 43.86 44.18 43.63 44.08 4,520,637 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.87 3,247,679 +0.04(+0.10%)
Apr 24, 2018 44.32 44.42 43.70 43.83 3,773,106 -0.13(-0.29%)
Apr 23, 2018 44.38 44.65 43.86 43.95 4,626,865 -0.95(-2.11%)
Apr 20, 2018 44.93 44.98 44.39 44.90 6,496,188 -0.28(-0.61%)
Apr 19, 2018 46.42 46.45 45.09 45.18 5,942,362 -1.36(-2.92%)
Apr 18, 2018 46.86 47.00 46.53 46.53 3,963,107 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.34 46.58 3,708,086 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.13 46.22 2,199,074 -0.10(-0.22%)
Apr 13, 2018 46.35 46.37 45.92 46.33 2,858,149 +0.40(+0.86%)
Apr 12, 2018 45.97 46.22 45.70 45.93 4,515,570 +0.34(+0.74%)
Apr 11, 2018 45.30 45.73 45.27 45.60 2,426,315 +0.07(+0.15%)
Apr 10, 2018 45.41 45.56 45.01 45.53 6,439,061 +0.64(+1.42%)
Apr 09, 2018 45.17 45.48 44.87 44.89 2,671,071 -0.12(-0.27%)
Apr 06, 2018 44.96 45.32 44.74 45.01 4,182,807 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.28 45.31 6,032,607 +0.06(+0.13%)
Apr 04, 2018 43.41 45.32 43.32 45.25 7,308,819 +1.16(+2.63%)
Apr 03, 2018 43.53 44.11 43.29 44.09 5,739,993 +0.96(+2.23%)
Apr 02, 2018 43.83 44.13 42.84 43.13 4,794,399 -1.18(-2.66%)
Mar 29, 2018 44.31 44.31 44.31 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.69 43.09 43.20 3,561,214 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.56 3,201,141 -0.43(-0.98%)
Mar 26, 2018 43.76 44.02 42.83 43.99 3,622,651 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.94 42.96 4,449,745 -0.70(-1.60%)
Mar 22, 2018 43.72 44.20 43.51 43.65 5,999,676 -0.64(-1.46%)
Mar 21, 2018 43.53 44.41 43.46 44.30 8,519,061 +1.28(+2.98%)
Mar 20, 2018 43.00 43.21 42.94 43.02 2,459,231 +0.17(+0.40%)
Mar 19, 2018 43.06 43.20 42.52 42.84 3,933,566 -0.52(-1.21%)
Mar 16, 2018 43.57 43.77 43.30 43.37 2,837,626 -0.37(-0.85%)
Mar 15, 2018 44.17 44.21 43.70 43.74 2,674,644 -0.64(-1.43%)
Mar 14, 2018 44.82 44.86 44.16 44.38 3,772,593 -0.22(-0.50%)
Mar 13, 2018 44.89 45.10 44.45 44.60 3,218,679 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,566 +0.16(+0.37%)
Mar 09, 2018 44.62 44.96 44.45 44.61 4,482,306 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.44 44.18 7,463,247 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,065,843 -0.11(-0.26%)
Mar 06, 2018 43.81 43.95 43.45 43.53 3,905,957 +0.30(+0.70%)
Mar 05, 2018 42.65 43.29 42.45 43.23 5,366,995 +0.14(+0.32%)
Mar 02, 2018 42.65 43.21 42.37 43.09 4,200,320 -0.05(-0.12%)
Mar 01, 2018 42.84 43.54 42.58 43.15 5,742,694 +0.22(+0.52%)
Feb 28, 2018 43.69 43.73 42.80 42.92 4,443,844 -0.55(-1.27%)
Feb 27, 2018 44.16 44.43 43.41 43.47 4,673,627 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.41 3,076,410 -0.12(-0.27%)
Feb 23, 2018 44.87 44.87 44.44 44.53 3,135,857 -0.09(-0.21%)
Feb 22, 2018 44.63 3,552,159 +0.88(+2.01%)
Feb 21, 2018 44.38 44.65 43.73 43.75 4,229,312 -0.50(-1.13%)
Feb 20, 2018 44.42 44.73 44.07 44.25 5,359,481 -0.56(-1.25%)
Feb 16, 2018 44.81 44.81 44.81 0 -0.06(-0.13%)
Feb 15, 2018 44.78 45.08 44.72 44.87 4,232,132 +0.56(+1.26%)
Feb 14, 2018 43.26 44.50 43.20 44.31 4,107,729 +0.66(+1.52%)
Feb 13, 2018 43.38 43.77 43.35 43.64 2,998,367 +0.11(+0.26%)
Feb 12, 2018 43.48 44.05 42.93 43.53 6,942,975 +0.24(+0.56%)
Feb 09, 2018 43.22 43.43 41.94 43.29 9,274,773 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,612,139 -1.29(-2.94%)
Feb 07, 2018 44.38 44.75 43.87 43.89 5,490,423 -0.86(-1.92%)
Feb 06, 2018 43.40 44.95 43.33 44.75 7,989,164 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 43.00 44.07 6,516,008 -1.40(-3.08%)
Feb 02, 2018 45.76 46.07 45.30 45.48 5,145,262 -1.01(-2.18%)
Feb 01, 2018 45.79 46.79 45.75 46.49 4,510,890 +0.82(+1.79%)
Jan 31, 2018 45.79 45.84 45.40 45.67 2,930,416 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.97 45.27 3,386,542 -0.58(-1.28%)
Jan 29, 2018 46.24 46.34 45.76 45.85 3,757,370 -0.64(-1.39%)
Jan 26, 2018 46.35 46.57 46.07 46.50 2,505,703 +0.51(+1.10%)
Jan 25, 2018 46.69 47.00 45.97 45.99 7,064,195 -0.38(-0.82%)
Jan 24, 2018 45.61 46.48 45.61 46.37 6,464,403 +1.20(+2.67%)
Jan 23, 2018 44.82 45.27 44.63 45.17 3,294,533 -0.03(-0.06%)
Jan 22, 2018 45.08 45.19 44.94 45.19 2,099,561 +0.06(+0.13%)
Jan 19, 2018 45.58 45.65 45.02 45.13 3,159,725 -0.12(-0.27%)
Jan 18, 2018 45.11 45.29 44.93 45.25 3,007,338 +0.33(+0.73%)
Jan 17, 2018 44.55 45.19 44.52 44.93 3,973,832 +0.49(+1.10%)
Jan 16, 2018 44.40 44.55 44.23 44.44 4,839,065 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.46 42.74 42.33 42.74 3,277,220 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,127,052 -0.95(-2.19%)
Jan 09, 2018 43.80 43.84 43.24 43.51 4,040,960 -0.34(-0.77%)
Jan 08, 2018 43.73 44.03 43.67 43.84 3,463,239 +0.00(+0.00%)
Jan 05, 2018 43.57 43.88 43.40 43.84 3,186,323 +0.46(+1.05%)
Jan 04, 2018 43.63 43.83 43.35 43.39 2,936,306 +0.07(+0.16%)
Jan 03, 2018 43.67 43.81 43.23 43.32 4,148,690 -0.01(-0.02%)
Jan 02, 2018 42.86 43.34 42.67 43.33 3,759,345 +0.94(+2.21%)
Dec 29, 2017 42.39 42.39 42.39 0 +0.62(+1.48%)
Dec 28, 2017 41.71 41.93 41.62 41.77 1,660,308 +0.06(+0.14%)
Dec 27, 2017 41.37 41.75 41.37 41.71 2,046,418 +0.54(+1.32%)
Dec 26, 2017 41.71 41.83 41.10 41.17 1,672,659 -0.25(-0.60%)
Dec 22, 2017 41.86 42.03 41.13 41.42 3,240,492 -0.47(-1.13%)
Dec 21, 2017 42.41 42.49 41.86 41.89 2,430,804 -0.52(-1.22%)
Dec 20, 2017 42.54 42.72 42.29 42.41 1,742,145 -0.15(-0.36%)
Dec 19, 2017 43.79 43.79 42.53 42.56 3,271,900 -0.67(-1.55%)
Dec 18, 2017 42.97 43.40 42.76 43.23 3,416,771 +0.66(+1.56%)
Dec 15, 2017 42.69 42.86 42.34 42.57 4,688,196 -0.02(-0.04%)
Dec 14, 2017 42.94 43.03 42.59 42.59 1,789,305 -0.32(-0.73%)
Dec 13, 2017 42.14 42.99 42.02 42.90 3,644,248 +0.80(+1.90%)
Dec 12, 2017 42.17 42.22 41.65 42.10 2,129,002 -0.21(-0.50%)
Dec 11, 2017 42.58 42.69 42.31 42.31 1,476,979 -0.28(-0.66%)
Dec 08, 2017 42.36 42.64 42.13 42.59 2,194,751 +0.59(+1.40%)
Dec 07, 2017 41.90 42.28 41.87 42.01 3,206,357 -0.20(-0.46%)
Dec 06, 2017 42.49 42.65 42.07 42.20 2,968,975 -0.67(-1.57%)
Dec 05, 2017 42.61 43.00 42.51 42.88 4,364,597 +0.00(+0.00%)
Dec 04, 2017 43.20 43.27 42.65 42.88 3,007,534 -0.09(-0.20%)
Dec 01, 2017 42.71 43.26 42.41 42.96 4,599,751 +0.23(+0.54%)
Nov 30, 2017 43.34 43.88 42.66 42.73 5,920,102 -0.84(-1.93%)
Nov 29, 2017 43.28 43.60 42.99 43.57 3,710,216 +0.15(+0.35%)
Nov 28, 2017 43.27 43.44 43.04 43.42 3,534,875 +0.26(+0.59%)
Nov 27, 2017 43.87 43.87 43.14 43.16 2,379,894 -0.48(-1.09%)
Nov 24, 2017 44.02 44.17 43.61 43.64 1,202,559 -0.14(-0.33%)
Nov 22, 2017 43.68 43.91 43.41 43.79 3,336,925 +0.34(+0.78%)
Nov 21, 2017 42.99 43.60 42.95 43.45 4,148,847 +0.88(+2.06%)
Nov 20, 2017 42.52 42.81 42.39 42.57 2,135,664 -0.22(-0.52%)
Nov 17, 2017 42.53 43.04 42.36 42.79 5,155,746 +0.41(+0.96%)
Nov 16, 2017 42.10 42.53 41.96 42.38 3,433,273 +0.53(+1.26%)
Nov 15, 2017 41.91 42.06 41.22 41.85 4,903,146 -0.20(-0.49%)
Nov 14, 2017 42.36 42.45 41.94 42.06 3,951,243 -0.29(-0.68%)
Nov 13, 2017 42.17 42.44 41.95 42.35 4,738,463 -0.01(-0.02%)
Nov 10, 2017 43.10 43.24 42.34 42.36 5,011,765 -0.87(-2.01%)
Nov 09, 2017 42.85 43.34 42.69 43.22 2,958,099 +0.09(+0.22%)
Nov 08, 2017 43.34 43.49 43.09 43.13 1,455,368 -0.08(-0.18%)
Nov 07, 2017 43.46 43.62 43.04 43.21 4,075,368 -0.26(-0.61%)
Nov 06, 2017 42.97 43.53 42.68 43.47 5,411,153 +0.79(+1.86%)
Nov 03, 2017 42.88 42.94 41.87 42.68 4,277,422 -0.15(-0.36%)
Nov 02, 2017 42.57 42.96 42.48 42.83 1,845,200 +0.20(+0.46%)
Nov 01, 2017 42.90 43.11 42.54 42.64 2,693,846 -0.21(-0.50%)
Oct 31, 2017 42.96 43.11 42.71 42.85 4,158,893 +0.15(+0.36%)
Oct 30, 2017 43.29 43.40 42.53 42.70 3,081,997 -0.45(-1.05%)
Oct 27, 2017 42.97 43.31 42.68 43.15 4,534,108 +0.38(+0.90%)
Oct 26, 2017 43.28 43.63 42.73 42.76 3,597,043 -0.38(-0.89%)
Oct 25, 2017 44.25 44.25 43.10 43.15 5,193,535 -0.83(-1.88%)
Oct 24, 2017 43.71 44.06 43.65 43.97 4,867,423 +0.26(+0.58%)
Oct 23, 2017 44.31 44.43 43.68 43.72 3,569,996 -0.53(-1.19%)
Oct 20, 2017 44.79 44.86 44.20 44.25 5,770,539 -0.50(-1.12%)
Oct 19, 2017 44.56 44.78 44.41 44.75 3,188,532 +0.25(+0.55%)
Oct 18, 2017 44.94 44.94 44.42 44.50 3,369,367 -0.47(-1.04%)
Oct 17, 2017 44.08 45.08 43.54 44.97 12,229,581 +1.14(+2.60%)
Oct 16, 2017 44.22 44.57 43.83 43.83 5,643,709 -0.54(-1.23%)
Oct 13, 2017 44.72 44.94 44.26 44.37 3,931,093 -0.27(-0.61%)
Oct 12, 2017 44.90 45.05 44.56 44.65 4,429,556 -0.42(-0.93%)
Oct 11, 2017 44.89 45.19 44.77 45.06 3,133,767 +0.29(+0.65%)
Oct 10, 2017 45.57 45.68 44.72 44.77 3,792,131 -0.39(-0.87%)
Oct 09, 2017 45.57 45.59 45.05 45.17 2,258,564 -0.44(-0.97%)
Oct 06, 2017 45.72 45.80 45.37 45.61 2,665,475 -0.37(-0.80%)
Oct 05, 2017 46.60 46.84 45.84 45.97 4,695,092 -0.54(-1.17%)
Oct 04, 2017 46.60 46.81 46.46 46.52 2,797,009 -0.17(-0.36%)
Oct 03, 2017 46.48 46.82 46.41 46.69 2,723,401 +0.14(+0.31%)
Oct 02, 2017 46.37 46.68 46.31 46.54 2,328,928 +0.05(+0.11%)
Sep 29, 2017 46.40 46.69 46.28 46.49 3,435,483 +0.14(+0.31%)
Sep 28, 2017 46.16 46.44 46.05 46.35 3,171,558 +0.02(+0.04%)
Sep 27, 2017 46.69 46.87 46.19 46.33 3,468,352 -0.84(-1.79%)
Sep 26, 2017 47.25 47.68 46.92 47.17 1,673,962 -0.15(-0.32%)
Sep 25, 2017 47.35 47.53 47.16 47.33 1,728,908 -0.34(-0.71%)
Sep 22, 2017 47.49 47.84 47.49 47.67 1,922,340 +0.22(+0.47%)
Sep 21, 2017 47.46 47.63 47.13 47.45 1,766,240 -0.11(-0.23%)
Sep 20, 2017 47.57 48.03 47.23 47.56 2,823,776 +0.18(+0.38%)
Sep 19, 2017 47.62 47.86 47.10 47.38 4,505,043 -0.22(-0.47%)
Sep 18, 2017 47.49 47.83 47.47 47.60 2,601,294 -0.13(-0.27%)
Sep 15, 2017 47.73 47.77 47.52 47.73 2,581,663 -0.06(-0.12%)
Sep 14, 2017 47.34 47.79 47.12 47.79 2,282,915 +0.20(+0.43%)
Sep 13, 2017 47.67 47.73 47.38 47.58 2,326,165 -0.30(-0.62%)
Sep 12, 2017 47.85 48.01 47.76 47.88 1,811,053 -0.16(-0.34%)
Sep 11, 2017 47.65 48.09 47.65 48.04 1,562,039 +0.49(+1.02%)
Sep 08, 2017 47.86 47.92 47.44 47.56 2,048,335 -0.47(-0.98%)
Sep 07, 2017 48.14 48.30 47.83 48.03 1,845,932 +0.20(+0.41%)
Sep 06, 2017 47.40 47.98 47.36 47.83 3,801,252 +0.53(+1.12%)
Sep 05, 2017 48.06 48.20 47.20 47.30 3,554,319 -1.02(-2.11%)
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.