Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.82 46.05 45.79 45.92 2,288,675 +0.29(+0.63%)
Jun 29, 2017 45.82 45.93 45.22 45.63 2,876,198 -0.65(-1.40%)
Jun 28, 2017 45.96 46.36 45.77 46.28 2,005,537 +0.64(+1.40%)
Jun 27, 2017 45.84 45.90 45.46 45.64 1,967,463 -0.54(-1.16%)
Jun 26, 2017 46.04 46.24 45.97 46.18 2,766,269 +0.58(+1.27%)
Jun 23, 2017 45.36 45.74 45.21 45.60 1,527,250 +0.38(+0.85%)
Jun 22, 2017 45.13 45.44 44.90 45.22 1,337,415 +0.43(+0.95%)
Jun 21, 2017 45.05 45.26 44.75 44.79 2,343,957 -0.19(-0.42%)
Jun 20, 2017 45.54 45.54 44.98 44.98 2,887,645 -0.66(-1.45%)
Jun 19, 2017 45.84 46.03 45.45 45.64 3,224,947 -0.23(-0.50%)
Jun 16, 2017 45.45 45.94 45.20 45.87 3,713,082 +0.57(+1.26%)
Jun 15, 2017 45.07 45.38 44.83 45.29 3,423,404 -0.33(-0.72%)
Jun 14, 2017 45.46 45.92 45.34 45.62 4,783,067 +0.38(+0.84%)
Jun 13, 2017 45.24 45.31 45.07 45.24 1,998,542 +0.11(+0.24%)
Jun 12, 2017 44.92 45.13 44.69 45.13 2,123,004 +0.19(+0.43%)
Jun 09, 2017 44.82 45.16 44.76 44.94 2,629,798 +0.02(+0.04%)
Jun 08, 2017 45.28 45.28 44.89 44.92 1,617,258 -0.06(-0.13%)
Jun 07, 2017 45.01 45.14 44.64 44.98 1,873,851 +0.14(+0.32%)
Jun 06, 2017 44.96 45.25 44.81 44.84 2,119,968 -0.18(-0.39%)
Jun 05, 2017 44.23 45.07 44.23 45.02 5,218,978 +1.22(+2.79%)
Jun 02, 2017 44.01 44.19 43.69 43.80 3,218,475 -0.10(-0.23%)
Jun 01, 2017 43.57 44.06 43.53 43.90 3,511,807 +0.42(+0.97%)
May 31, 2017 43.87 43.87 43.38 43.48 3,945,647 -0.36(-0.83%)
May 30, 2017 44.28 44.37 43.74 43.84 3,048,922 -0.85(-1.90%)
May 26, 2017 44.54 44.86 44.39 44.69 1,560,993 +0.35(+0.80%)
May 25, 2017 45.00 45.13 44.30 44.33 2,676,274 -0.39(-0.87%)
May 24, 2017 44.15 44.76 44.08 44.72 2,637,364 +0.84(+1.92%)
May 23, 2017 43.80 44.00 43.59 43.88 1,492,041 +0.21(+0.48%)
May 22, 2017 44.13 44.43 43.55 43.67 2,299,446 -0.13(-0.31%)
May 19, 2017 43.38 44.00 43.32 43.80 4,611,093 +1.08(+2.52%)
May 18, 2017 42.53 43.14 42.23 42.73 6,520,626 -0.67(-1.55%)
May 17, 2017 43.79 43.87 43.39 43.40 3,291,556 -0.85(-1.92%)
May 16, 2017 44.38 44.60 44.25 44.25 1,484,006 -0.15(-0.34%)
May 15, 2017 44.27 44.52 44.22 44.40 2,556,398 +0.54(+1.23%)
May 12, 2017 43.92 44.05 43.69 43.86 1,492,535 +0.05(+0.12%)
May 11, 2017 43.87 43.90 43.61 43.81 1,519,351 -0.01(-0.02%)
May 10, 2017 43.73 44.06 43.67 43.82 2,261,636 +0.50(+1.15%)
May 09, 2017 43.05 43.56 43.00 43.32 2,763,751 +0.36(+0.84%)
May 08, 2017 43.35 43.44 42.81 42.96 2,567,552 -0.44(-1.01%)
May 05, 2017 42.84 43.43 42.78 43.40 2,195,667 +0.60(+1.40%)
May 04, 2017 43.27 43.53 42.62 42.80 5,188,136 -0.65(-1.49%)
May 03, 2017 43.91 43.95 43.38 43.45 2,399,409 -0.64(-1.45%)
May 02, 2017 43.77 44.12 43.74 44.09 2,956,817 +0.24(+0.54%)
May 01, 2017 43.75 44.06 43.49 43.85 1,019,056 +0.26(+0.60%)
Apr 28, 2017 43.40 43.67 43.12 43.59 2,199,433 +0.27(+0.62%)
Apr 27, 2017 43.47 43.49 43.13 43.32 3,861,773 +0.38(+0.88%)
Apr 26, 2017 43.59 43.75 42.46 42.94 9,762,810 -0.88(-2.02%)
Apr 25, 2017 43.57 43.90 43.55 43.83 3,117,277 -0.16(-0.36%)
Apr 24, 2017 44.09 44.28 43.96 43.99 2,749,987 +0.72(+1.67%)
Apr 21, 2017 43.21 43.33 42.99 43.26 2,210,080 -0.08(-0.19%)
Apr 20, 2017 43.13 43.40 42.91 43.35 2,067,846 +0.45(+1.06%)
Apr 19, 2017 43.26 43.28 42.71 42.89 3,970,070 -0.52(-1.20%)
Apr 18, 2017 43.50 43.74 43.31 43.42 2,656,532 -0.20(-0.46%)
Apr 17, 2017 43.31 43.63 43.23 43.62 2,462,112 +0.51(+1.17%)
Apr 13, 2017 43.39 43.70 43.03 43.11 2,727,106 -0.17(-0.39%)
Apr 12, 2017 43.66 43.69 42.99 43.28 5,313,419 -0.43(-0.98%)
Apr 11, 2017 43.86 43.93 43.20 43.71 5,288,432 -0.15(-0.35%)
Apr 10, 2017 43.80 44.00 43.52 43.86 2,268,485 +0.01(+0.02%)
Apr 07, 2017 43.58 44.01 43.49 43.85 3,991,239 +0.51(+1.17%)
Apr 06, 2017 43.46 43.52 43.21 43.35 2,571,463 -0.17(-0.39%)
Apr 05, 2017 43.84 44.00 43.48 43.52 3,618,653 +0.00(+0.00%)
Apr 04, 2017 43.05 43.55 43.03 43.52 2,452,149 +0.03(+0.06%)
Apr 03, 2017 43.16 43.60 43.16 43.49 3,286,595 +0.40(+0.92%)
Mar 31, 2017 43.36 43.42 42.95 43.10 2,970,786 -0.39(-0.89%)
Mar 30, 2017 43.75 43.82 43.35 43.48 4,221,120 -0.14(-0.33%)
Mar 29, 2017 43.35 43.80 43.10 43.63 3,539,552 +0.45(+1.05%)
Mar 28, 2017 43.50 43.71 43.13 43.17 2,719,396 -0.20(-0.47%)
Mar 27, 2017 42.86 43.45 42.78 43.37 2,629,224 -0.05(-0.12%)
Mar 24, 2017 42.91 43.58 42.89 43.42 3,378,136 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,519,871 +0.45(+1.08%)
Mar 22, 2017 42.08 42.48 42.00 42.29 4,131,113 +0.06(+0.14%)
Mar 21, 2017 42.68 43.13 42.17 42.23 6,192,713 -0.22(-0.53%)
Mar 20, 2017 42.30 42.78 42.17 42.45 3,007,556 +0.28(+0.67%)
Mar 17, 2017 41.77 42.33 41.64 42.17 6,384,136 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.34 41.55 4,975,161 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.74 41.07 8,916,027 +1.29(+3.24%)
Mar 14, 2017 39.82 39.87 39.37 39.78 3,241,733 -0.19(-0.48%)
Mar 13, 2017 40.09 40.24 39.84 39.97 3,414,350 -0.08(-0.19%)
Mar 10, 2017 40.15 40.33 39.95 40.05 3,134,358 +0.44(+1.11%)
Mar 09, 2017 39.74 39.79 39.37 39.61 3,817,368 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.09 40.14 2,336,785 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.46 40.60 2,679,762 -0.10(-0.25%)
Mar 06, 2017 40.49 40.75 40.12 40.70 2,905,818 +0.31(+0.77%)
Mar 03, 2017 40.07 40.57 39.87 40.39 6,050,615 +1.09(+2.76%)
Mar 02, 2017 39.58 39.68 39.20 39.31 2,591,491 -0.51(-1.29%)
Mar 01, 2017 39.20 40.01 39.08 39.82 7,003,086 +1.01(+2.60%)
Feb 28, 2017 39.50 39.61 38.70 38.81 4,592,720 -0.67(-1.69%)
Feb 27, 2017 39.51 39.73 39.36 39.47 3,610,762 +0.16(+0.41%)
Feb 24, 2017 39.58 39.58 39.09 39.31 3,714,110 -0.53(-1.33%)
Feb 23, 2017 40.06 40.30 39.58 39.85 4,175,942 +0.27(+0.68%)
Feb 22, 2017 39.71 39.89 39.37 39.58 3,775,988 -0.10(-0.25%)
Feb 21, 2017 38.52 39.82 38.52 39.68 5,438,670 +1.17(+3.04%)
Feb 17, 2017 38.51 38.51 38.51 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.08 38.62 38.72 2,741,454 -0.19(-0.48%)
Feb 15, 2017 38.78 39.03 38.72 38.90 3,439,583 -0.14(-0.37%)
Feb 14, 2017 39.20 39.31 38.68 39.05 3,110,994 -0.11(-0.28%)
Feb 13, 2017 39.35 39.43 38.89 39.15 5,186,527 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.66 39.26 6,687,381 +0.61(+1.57%)
Feb 09, 2017 38.30 38.97 38.43 38.66 3,136,933 +0.36(+0.95%)
Feb 08, 2017 37.98 38.41 37.95 38.30 2,277,607 +0.35(+0.93%)
Feb 07, 2017 38.21 38.40 37.78 37.94 2,528,089 -0.28(-0.73%)
Feb 06, 2017 38.52 38.65 38.00 38.22 2,727,922 -0.54(-1.39%)
Feb 03, 2017 38.74 38.86 38.41 38.76 3,181,369 +0.33(+0.85%)
Feb 02, 2017 38.06 38.48 38.00 38.43 5,439,806 +0.61(+1.60%)
Feb 01, 2017 38.14 38.14 37.56 37.82 4,481,627 +0.08(+0.22%)
Jan 31, 2017 37.95 38.26 37.62 37.74 4,088,327 -0.23(-0.60%)
Jan 30, 2017 38.09 38.19 37.66 37.97 3,659,634 -0.02(-0.04%)
Jan 27, 2017 37.61 38.25 37.50 37.98 8,118,468 +0.58(+1.55%)
Jan 26, 2017 38.29 38.02 37.08 37.40 14,203,652 -0.88(-2.31%)
Jan 25, 2017 37.73 38.56 37.58 38.29 10,436,501 +0.84(+2.25%)
Jan 24, 2017 37.10 37.78 37.07 37.44 5,275,228 +0.53(+1.44%)
Jan 23, 2017 36.11 36.99 36.00 36.91 6,729,421 +1.00(+2.79%)
Jan 20, 2017 35.61 36.06 35.25 35.91 8,004,853 +0.76(+2.16%)
Jan 19, 2017 35.42 35.45 34.99 35.15 3,591,483 -0.19(-0.55%)
Jan 18, 2017 35.53 35.67 35.10 35.35 3,769,768 -0.40(-1.13%)
Jan 17, 2017 35.84 35.96 35.57 35.75 3,530,879 -0.17(-0.47%)
Jan 13, 2017 35.92 35.92 35.92 0 +0.52(+1.48%)
Jan 12, 2017 35.47 35.76 35.31 35.40 3,713,099 +0.17(+0.48%)
Jan 11, 2017 35.32 35.48 34.72 35.23 8,062,191 -0.11(-0.31%)
Jan 10, 2017 35.47 35.76 35.30 35.34 6,846,110 -0.32(-0.90%)
Jan 09, 2017 36.25 36.31 35.49 35.66 5,020,094 -0.66(-1.81%)
Jan 06, 2017 36.60 36.88 36.30 36.32 3,929,730 -0.26(-0.71%)
Jan 05, 2017 36.71 36.94 36.32 36.58 5,406,806 +0.28(+0.77%)
Jan 04, 2017 36.69 36.83 36.01 36.30 6,190,222 -0.45(-1.21%)
Jan 03, 2017 37.29 37.70 36.63 36.75 5,095,372 -0.29(-0.77%)
Dec 30, 2016 37.03 37.03 37.03 0 -0.20(-0.54%)
Dec 29, 2016 36.98 37.47 36.88 37.23 2,940,825 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,679 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.53 36.59 2,205,303 -0.22(-0.60%)
Dec 23, 2016 36.80 36.80 36.80 0 +0.37(+1.02%)
Dec 22, 2016 36.27 36.50 35.92 36.43 5,857,617 -0.22(-0.60%)
Dec 21, 2016 36.93 37.01 36.64 36.65 2,315,016 -0.29(-0.78%)
Dec 20, 2016 37.06 37.30 36.84 36.94 2,639,102 -0.17(-0.45%)
Dec 19, 2016 37.13 37.38 37.06 37.11 2,515,067 -0.09(-0.25%)
Dec 16, 2016 37.83 37.90 36.99 37.20 5,272,649 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.33 37.80 5,641,363 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.73 37.85 5,278,708 -0.94(-2.42%)
Dec 13, 2016 38.74 39.15 38.51 38.79 4,289,200 +0.04(+0.11%)
Dec 12, 2016 38.84 38.94 38.55 38.74 4,132,665 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,242 +0.24(+0.64%)
Dec 08, 2016 37.73 38.32 37.54 38.19 3,964,253 +0.46(+1.22%)
Dec 07, 2016 37.45 37.93 37.38 37.73 5,206,919 +0.55(+1.49%)
Dec 06, 2016 36.95 37.30 36.93 37.18 4,890,340 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.45 36.64 4,999,818 +0.40(+1.11%)
Dec 02, 2016 36.39 36.76 36.18 36.24 5,698,312 -0.04(-0.12%)
Dec 01, 2016 36.85 36.97 36.10 36.28 8,804,988 -0.71(-1.93%)
Nov 30, 2016 37.15 37.26 36.87 36.99 5,990,207 +0.06(+0.16%)
Nov 29, 2016 36.81 37.05 36.74 36.93 4,112,079 +0.04(+0.11%)
Nov 28, 2016 37.02 37.06 36.86 36.89 4,089,463 -0.07(-0.18%)
Nov 25, 2016 36.70 37.02 36.67 36.96 2,340,249 +0.34(+0.94%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.15(+0.41%)
Nov 22, 2016 36.94 36.97 36.33 36.46 8,031,747 -0.10(-0.28%)
Nov 21, 2016 36.46 36.82 36.45 36.56 3,757,365 +0.54(+1.49%)
Nov 18, 2016 37.14 37.23 35.93 36.03 8,123,960 -1.04(-2.80%)
Nov 17, 2016 37.50 37.88 36.85 37.07 11,757,461 -0.29(-0.79%)
Nov 16, 2016 37.30 37.80 37.09 37.36 7,833,866 -0.15(-0.40%)
Nov 15, 2016 37.45 38.34 37.34 37.51 9,988,090 +0.52(+1.41%)
Nov 14, 2016 36.54 37.20 36.39 36.99 14,390,738 +0.65(+1.80%)
Nov 11, 2016 36.30 36.95 35.58 36.34 19,828,634 -0.72(-1.95%)
Nov 10, 2016 39.12 39.26 36.82 37.06 15,930,661 -3.43(-8.47%)
Nov 09, 2016 39.86 40.82 38.85 40.49 20,996,522 -3.77(-8.52%)
Nov 08, 2016 43.59 44.55 43.42 44.26 9,331,080 +0.76(+1.75%)
Nov 07, 2016 43.09 43.70 42.97 43.50 14,366,612 +2.12(+5.13%)
Nov 04, 2016 40.97 41.91 40.70 41.38 13,065,883 +0.42(+1.02%)
Nov 03, 2016 40.98 41.42 40.81 40.96 9,665,717 +0.17(+0.41%)
Nov 02, 2016 40.97 41.28 40.37 40.79 9,840,532 -0.62(-1.50%)
Nov 01, 2016 42.65 42.65 41.09 41.41 12,948,936 -1.21(-2.83%)
Oct 31, 2016 42.57 42.79 42.42 42.62 4,202,660 +0.16(+0.38%)
Oct 28, 2016 42.86 43.51 41.66 42.46 15,620,110 -0.33(-0.76%)
Oct 27, 2016 43.00 43.07 42.48 42.78 3,517,634 -0.04(-0.10%)
Oct 26, 2016 43.14 43.33 42.78 42.83 3,199,735 -0.65(-1.50%)
Oct 25, 2016 43.64 43.85 43.45 43.48 3,209,383 -0.23(-0.52%)
Oct 24, 2016 43.93 44.01 43.53 43.71 2,048,588 +0.15(+0.35%)
Oct 21, 2016 43.03 43.70 43.00 43.56 4,121,803 +0.16(+0.37%)
Oct 20, 2016 43.61 43.85 43.38 43.40 4,083,352 -0.50(-1.15%)
Oct 19, 2016 43.39 43.92 43.20 43.90 7,769,757 +0.69(+1.59%)
Oct 18, 2016 42.79 43.26 42.66 43.21 5,707,420 +1.12(+2.65%)
Oct 17, 2016 42.04 42.48 42.04 42.10 3,373,086 +0.19(+0.46%)
Oct 14, 2016 42.47 42.62 41.85 41.90 4,948,721 -0.13(-0.30%)
Oct 13, 2016 41.90 42.18 41.58 42.03 4,656,368 -0.29(-0.69%)
Oct 12, 2016 42.37 42.59 42.17 42.32 3,088,560 -0.13(-0.30%)
Oct 11, 2016 42.78 42.88 42.37 42.45 4,423,110 -0.24(-0.57%)
Oct 10, 2016 42.26 42.98 42.18 42.69 6,291,169 +1.45(+3.52%)
Oct 07, 2016 41.71 41.72 40.93 41.24 4,004,330 -0.29(-0.71%)
Oct 06, 2016 41.69 41.84 41.45 41.54 3,248,530 -0.33(-0.78%)
Oct 05, 2016 41.72 41.97 41.51 41.86 4,527,065 +0.44(+1.07%)
Oct 04, 2016 41.24 41.75 41.14 41.42 6,303,929 +0.20(+0.49%)
Oct 03, 2016 40.92 41.33 40.69 41.22 3,740,012 +0.57(+1.40%)
Sep 30, 2016 41.16 41.26 40.62 40.65 4,741,905 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.65 40.79 6,983,850 -0.69(-1.66%)
Sep 28, 2016 41.04 41.59 40.68 41.48 4,608,872 +0.44(+1.06%)
Sep 27, 2016 40.13 41.11 39.82 41.04 5,616,580 +1.50(+3.80%)
Sep 26, 2016 40.11 40.23 39.51 39.54 6,130,999 -0.62(-1.55%)
Sep 23, 2016 40.69 40.69 40.04 40.16 6,009,155 -0.67(-1.64%)
Sep 22, 2016 40.58 40.97 40.37 40.83 7,811,851 +0.91(+2.29%)
Sep 21, 2016 39.27 39.99 39.18 39.92 6,835,346 +0.80(+2.06%)
Sep 20, 2016 39.36 39.41 39.05 39.11 4,258,183 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.07 39.17 4,893,831 -0.04(-0.11%)
Sep 16, 2016 39.39 39.39 38.75 39.21 5,697,945 -0.55(-1.39%)
Sep 15, 2016 39.98 40.12 39.66 39.77 7,241,491 -0.21(-0.52%)
Sep 14, 2016 40.27 40.57 39.85 39.98 6,695,009 -0.53(-1.30%)
Sep 13, 2016 40.81 40.93 40.18 40.50 7,218,919 -0.96(-2.33%)
Sep 12, 2016 40.64 41.64 40.29 41.47 6,046,084 +0.23(+0.55%)
Sep 09, 2016 41.94 42.11 41.23 41.24 4,149,733 -1.29(-3.04%)
Sep 08, 2016 43.30 43.53 42.47 42.53 3,538,805 -0.67(-1.55%)
Sep 07, 2016 43.60 43.65 43.05 43.20 3,945,940 -0.40(-0.92%)
Sep 06, 2016 43.51 43.63 43.22 43.61 6,188,294 +0.44(+1.03%)
Sep 02, 2016 43.12 43.16 43.16 43.16 6,193,235 +0.64(+1.50%)
Sep 01, 2016 42.15 42.54 41.96 42.52 3,185,721 +0.21(+0.50%)
Aug 31, 2016 42.30 42.50 42.02 42.31 3,255,336 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.26 42.54 2,593,142 -0.44(-1.01%)
Aug 29, 2016 42.80 43.08 42.73 42.98 2,531,682 +0.16(+0.37%)
Aug 26, 2016 43.74 44.35 42.57 42.82 5,367,031 -0.74(-1.69%)
Aug 25, 2016 43.30 43.57 43.24 43.56 2,265,602 +0.21(+0.48%)
Aug 24, 2016 42.98 43.44 42.91 43.35 3,421,846 +0.28(+0.66%)
Aug 23, 2016 44.35 44.53 42.99 43.06 6,499,120 -1.06(-2.39%)
Aug 22, 2016 44.16 44.26 43.75 44.12 2,037,520 -0.24(-0.55%)
Aug 19, 2016 44.32 44.53 44.07 44.36 2,771,467 -0.37(-0.82%)
Aug 18, 2016 44.62 44.86 44.41 44.73 2,305,395 +0.25(+0.57%)
Aug 17, 2016 44.63 44.66 44.06 44.48 3,413,649 -0.48(-1.06%)
Aug 16, 2016 45.29 45.40 44.89 44.96 3,460,742 -0.15(-0.33%)
Aug 15, 2016 44.83 45.48 44.83 45.11 5,231,431 +0.70(+1.59%)
Aug 12, 2016 44.65 44.82 44.11 44.40 3,422,381 -0.02(-0.04%)
Aug 11, 2016 43.97 44.62 43.89 44.42 5,193,538 +0.83(+1.90%)
Aug 10, 2016 43.81 43.87 43.48 43.59 3,630,303 +0.21(+0.48%)
Aug 09, 2016 43.14 43.61 43.09 43.38 4,614,894 +0.60(+1.41%)
Aug 08, 2016 42.52 43.08 42.52 42.78 2,145,272 +0.55(+1.31%)
Aug 05, 2016 41.85 42.32 41.59 42.22 2,586,333 +0.63(+1.51%)
Aug 04, 2016 41.75 41.87 41.48 41.59 2,285,948 -0.03(-0.06%)
Aug 03, 2016 41.13 41.68 40.99 41.62 2,753,380 +0.40(+0.98%)
Aug 02, 2016 41.64 41.76 40.88 41.22 4,739,903 -0.32(-0.77%)
Aug 01, 2016 41.50 41.76 41.43 41.54 2,515,922 -0.12(-0.28%)
Jul 29, 2016 41.58 41.74 41.26 41.65 4,414,839 +0.13(+0.32%)
Jul 28, 2016 41.65 41.73 41.12 41.52 2,282,496 -0.20(-0.48%)
Jul 27, 2016 42.09 42.40 41.33 41.72 3,378,288 -0.23(-0.54%)
Jul 26, 2016 42.16 42.33 41.91 41.95 1,520,934 -0.13(-0.32%)
Jul 25, 2016 42.76 42.86 42.04 42.08 2,364,431 -0.98(-2.28%)
Jul 22, 2016 42.83 43.12 42.69 43.06 1,279,041 +0.25(+0.59%)
Jul 21, 2016 42.75 43.08 42.63 42.81 2,138,954 -0.09(-0.21%)
Jul 20, 2016 42.62 42.94 42.40 42.90 2,233,706 +0.22(+0.51%)
Jul 19, 2016 42.55 42.78 42.47 42.68 1,871,521 -0.34(-0.80%)
Jul 18, 2016 42.32 43.03 42.27 43.03 2,460,668 +0.56(+1.32%)
Jul 15, 2016 42.48 42.69 42.27 42.47 2,252,156 -0.15(-0.35%)
Jul 14, 2016 42.86 43.13 42.57 42.62 4,225,168 +0.26(+0.61%)
Jul 13, 2016 42.82 42.88 42.26 42.36 2,422,893 -0.29(-0.69%)
Jul 12, 2016 42.69 42.88 42.52 42.65 2,559,511 +0.68(+1.62%)
Jul 11, 2016 42.16 42.37 41.82 41.97 2,973,012 +0.31(+0.74%)
Jul 08, 2016 41.08 41.69 40.59 41.66 2,501,292 +1.07(+2.64%)
Jul 07, 2016 40.89 41.01 40.33 40.59 2,274,659 -0.08(-0.19%)
Jul 06, 2016 40.78 40.81 40.11 40.66 4,094,957 -0.25(-0.61%)
Jul 05, 2016 41.61 41.85 40.91 40.91 3,333,307 -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.