Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.52 -0.14 (-0.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 50.34 50.34 50.34 0 -0.09(-0.18%)
Aug 30, 2018 50.91 51.08 50.02 50.43 5,655,654 -1.16(-2.25%)
Aug 29, 2018 51.04 51.66 50.72 51.59 2,760,645 +0.64(+1.26%)
Aug 28, 2018 52.43 52.59 50.93 50.95 6,279,644 -1.27(-2.43%)
Aug 27, 2018 52.18 52.81 52.00 52.22 6,364,440 +1.03(+2.01%)
Aug 24, 2018 51.77 52.02 50.64 51.19 4,937,600 +0.17(+0.33%)
Aug 23, 2018 51.57 51.97 51.01 51.02 4,988,683 -0.84(-1.62%)
Aug 22, 2018 50.82 51.92 50.73 51.86 5,752,957 +1.03(+2.03%)
Aug 21, 2018 50.25 51.19 50.11 50.83 5,385,099 +0.81(+1.62%)
Aug 20, 2018 49.52 50.08 49.48 50.02 3,179,751 +0.21(+0.42%)
Aug 17, 2018 49.07 49.87 48.92 49.81 5,985,500 +0.56(+1.14%)
Aug 16, 2018 49.86 50.09 49.05 49.25 4,478,518 +0.04(+0.08%)
Aug 15, 2018 49.42 49.94 49.05 49.21 5,355,839 -1.48(-2.92%)
Aug 14, 2018 50.31 50.76 50.06 50.69 3,214,564 +1.14(+2.30%)
Aug 13, 2018 49.35 49.78 49.10 49.55 3,857,016 -0.07(-0.14%)
Aug 10, 2018 50.20 50.34 49.37 49.62 6,530,200 -1.78(-3.46%)
Aug 09, 2018 52.27 52.51 51.40 51.40 4,536,669 -1.34(-2.54%)
Aug 08, 2018 52.74 52.91 52.53 52.74 2,406,162 -0.16(-0.30%)
Aug 07, 2018 52.31 53.06 52.22 52.90 6,275,235 +0.98(+1.89%)
Aug 06, 2018 51.64 52.10 51.45 51.92 2,039,320 +0.03(+0.06%)
Aug 03, 2018 51.18 51.89 51.18 51.89 3,320,400 +0.74(+1.45%)
Aug 02, 2018 51.22 51.36 50.98 51.15 3,173,493 -0.57(-1.10%)
Aug 01, 2018 52.00 52.18 51.66 51.72 3,428,878 -0.26(-0.50%)
Jul 31, 2018 51.96 52.39 51.78 51.98 3,985,699 -0.20(-0.38%)
Jul 30, 2018 52.31 52.62 51.97 52.18 1,915,636 +0.31(+0.60%)
Jul 27, 2018 52.03 52.34 51.50 51.87 3,631,900 +0.14(+0.27%)
Jul 26, 2018 51.80 52.32 51.57 51.73 6,046,795 -0.15(-0.29%)
Jul 25, 2018 51.50 52.21 51.50 51.88 5,738,093 +0.66(+1.29%)
Jul 24, 2018 51.09 51.42 50.79 51.22 3,772,605 +0.45(+0.89%)
Jul 23, 2018 50.34 50.84 50.02 50.77 4,717,111 +0.29(+0.57%)
Jul 20, 2018 50.29 50.58 50.00 50.48 2,847,531 +0.38(+0.76%)
Jul 19, 2018 50.25 50.40 49.89 50.10 3,716,081 -0.66(-1.30%)
Jul 18, 2018 50.33 51.25 50.26 50.76 4,824,442 +0.16(+0.32%)
Jul 17, 2018 50.31 50.70 50.13 50.60 2,797,966 +0.10(+0.20%)
Jul 16, 2018 50.38 50.70 50.18 50.50 2,917,582 +0.25(+0.50%)
Jul 13, 2018 50.40 50.50 50.06 50.25 3,481,802 -0.19(-0.38%)
Jul 12, 2018 51.17 51.36 50.44 50.44 3,007,685 +0.04(+0.08%)
Jul 11, 2018 50.40 50.88 50.19 50.40 6,180,741 -0.51(-1.00%)
Jul 10, 2018 50.78 50.94 50.40 50.91 5,024,060 +0.50(+0.99%)
Jul 09, 2018 50.48 50.80 50.30 50.41 6,501,280 -0.02(-0.04%)
Jul 06, 2018 49.81 50.79 49.65 50.43 10,182,060 +0.81(+1.63%)
Jul 05, 2018 47.99 49.64 47.86 49.62 6,476,023 +2.26(+4.77%)
Jul 03, 2018 47.36 47.36 47.36 0 +1.41(+3.07%)
Jul 02, 2018 46.35 46.39 45.62 45.95 5,225,524 -1.19(-2.52%)
Jun 29, 2018 47.24 47.44 46.67 47.14 5,266,507 +0.22(+0.47%)
Jun 28, 2018 46.26 46.98 45.84 46.92 5,469,146 +1.31(+2.87%)
Jun 27, 2018 46.07 46.26 45.50 45.61 4,796,130 -0.59(-1.28%)
Jun 26, 2018 46.24 46.40 46.01 46.20 2,774,915 +0.07(+0.15%)
Jun 25, 2018 45.55 46.26 45.36 46.13 5,736,260 +0.35(+0.76%)
Jun 22, 2018 45.47 45.83 44.95 45.78 3,603,018 +0.80(+1.78%)
Jun 21, 2018 45.07 45.29 44.78 44.98 4,134,869 -0.11(-0.24%)
Jun 20, 2018 44.89 45.20 44.74 45.09 3,425,374 +0.69(+1.55%)
Jun 19, 2018 44.02 44.55 43.96 44.40 4,529,900 -0.77(-1.70%)
Jun 18, 2018 44.63 45.18 44.26 45.17 5,584,860 +0.11(+0.24%)
Jun 15, 2018 45.09 44.47 45.06 4,172,515 +0.20(+0.45%)
Jun 14, 2018 45.12 45.31 44.74 44.86 3,423,935 +0.19(+0.43%)
Jun 13, 2018 44.80 45.33 44.52 44.67 3,862,187 -0.10(-0.22%)
Jun 12, 2018 44.54 44.88 44.48 44.77 4,311,094 +0.14(+0.31%)
Jun 11, 2018 44.62 44.78 44.36 44.63 4,142,355 -0.29(-0.65%)
Jun 08, 2018 44.08 44.95 43.65 44.92 3,969,992 +1.06(+2.42%)
Jun 07, 2018 44.23 44.23 43.55 43.86 5,869,472 -0.35(-0.79%)
Jun 06, 2018 44.07 44.21 4,246,194 +0.43(+0.98%)
Jun 05, 2018 44.23 44.44 43.76 43.78 5,160,052 -1.19(-2.65%)
Jun 04, 2018 45.04 45.21 44.84 44.97 2,757,843 -0.01(-0.02%)
Jun 01, 2018 45.16 45.54 44.80 44.98 3,650,631 +0.30(+0.67%)
May 31, 2018 44.93 45.05 44.28 44.68 4,897,117 -0.48(-1.06%)
May 30, 2018 45.00 45.30 44.83 45.16 3,718,994 +0.45(+1.01%)
May 29, 2018 45.26 45.71 44.62 44.71 5,737,077 -1.29(-2.80%)
May 25, 2018 46.00 46.00 46.00 0 -0.07(-0.15%)
May 24, 2018 46.38 46.50 45.85 46.07 3,625,686 -0.65(-1.39%)
May 23, 2018 45.66 46.86 45.47 46.72 5,039,260 +0.70(+1.52%)
May 22, 2018 45.53 46.07 45.48 46.02 2,683,393 +0.64(+1.41%)
May 21, 2018 45.81 45.98 45.33 45.38 4,239,687 -0.17(-0.37%)
May 18, 2018 45.84 46.00 45.30 45.55 5,867,139 -0.76(-1.64%)
May 17, 2018 46.76 47.17 46.28 46.31 5,934,018 -0.96(-2.03%)
May 16, 2018 47.03 47.41 46.84 47.27 3,764,681 +0.31(+0.66%)
May 15, 2018 46.60 47.01 46.25 46.96 4,299,900 -0.43(-0.91%)
May 14, 2018 48.32 48.33 47.37 47.39 2,841,416 -0.68(-1.41%)
May 11, 2018 48.67 49.03 47.77 48.07 3,248,365 -0.49(-1.01%)
May 10, 2018 48.16 48.73 48.12 48.56 6,323,437 +1.26(+2.66%)
May 09, 2018 47.68 47.71 47.12 47.30 4,141,691 -0.24(-0.50%)
May 08, 2018 47.55 47.74 47.05 47.54 3,774,188 -0.04(-0.08%)
May 07, 2018 48.62 48.78 47.55 47.58 6,093,362 -1.21(-2.48%)
May 04, 2018 48.75 49.12 48.59 48.79 3,764,945 -0.59(-1.19%)
May 03, 2018 50.02 50.38 49.10 49.38 5,215,291 -0.72(-1.44%)
May 02, 2018 50.66 50.92 49.91 50.10 4,861,387 -0.81(-1.59%)
May 01, 2018 51.33 51.38 49.90 50.91 3,627,145 -0.69(-1.34%)
Apr 30, 2018 51.67 51.69 51.32 51.60 2,281,010 -0.07(-0.14%)
Apr 27, 2018 51.53 51.71 51.27 51.67 2,061,336 +0.41(+0.80%)
Apr 26, 2018 51.00 51.37 50.73 51.26 3,887,724 +0.25(+0.49%)
Apr 25, 2018 50.47 51.02 50.20 51.01 2,792,987 +0.05(+0.10%)
Apr 24, 2018 51.53 51.65 50.81 50.96 3,244,851 -0.15(-0.29%)
Apr 23, 2018 51.60 51.91 51.00 51.11 3,979,079 -1.10(-2.11%)
Apr 20, 2018 52.24 52.30 51.62 52.21 5,586,687 -0.32(-0.61%)
Apr 19, 2018 53.98 54.01 52.43 52.53 5,110,399 -1.58(-2.92%)
Apr 18, 2018 54.49 54.65 54.11 54.11 3,408,251 -0.05(-0.09%)
Apr 17, 2018 54.11 54.33 53.88 54.16 3,188,934 +0.41(+0.76%)
Apr 16, 2018 54.05 54.05 53.63 53.75 1,891,192 -0.12(-0.22%)
Apr 13, 2018 53.90 53.92 53.39 53.87 2,457,993 +0.46(+0.86%)
Apr 12, 2018 53.45 53.74 53.14 53.41 3,883,366 +0.39(+0.74%)
Apr 11, 2018 52.67 53.17 52.64 53.02 2,086,618 +0.08(+0.15%)
Apr 10, 2018 52.80 52.98 52.34 52.94 5,537,558 +0.74(+1.42%)
Apr 09, 2018 52.52 52.88 52.18 52.20 2,297,107 -0.14(-0.27%)
Apr 06, 2018 52.28 52.70 52.02 52.34 3,597,192 -0.35(-0.66%)
Apr 05, 2018 52.82 53.20 52.65 52.69 5,188,010 +0.07(+0.13%)
Apr 04, 2018 50.48 52.70 50.37 52.62 6,285,545 +1.35(+2.63%)
Apr 03, 2018 50.62 51.29 50.34 51.27 4,936,363 +1.12(+2.23%)
Apr 02, 2018 50.97 51.31 49.81 50.15 4,123,157 -1.37(-2.66%)
Mar 29, 2018 51.52 51.52 51.52 0 +1.29(+2.57%)
Mar 28, 2018 50.63 50.80 50.11 50.23 3,062,625 -0.42(-0.83%)
Mar 27, 2018 51.05 51.33 50.63 50.65 2,752,964 -0.50(-0.98%)
Mar 26, 2018 50.88 51.19 49.80 51.15 3,115,461 +1.20(+2.40%)
Mar 23, 2018 50.90 51.32 49.92 49.95 3,826,757 -0.81(-1.60%)
Mar 22, 2018 50.84 51.39 50.59 50.76 5,159,689 -0.75(-1.46%)
Mar 21, 2018 50.62 51.64 50.53 51.51 7,326,346 +1.49(+2.98%)
Mar 20, 2018 50.00 50.24 49.93 50.02 2,114,926 +0.20(+0.40%)
Mar 19, 2018 50.07 50.24 49.44 49.82 3,382,846 -0.61(-1.21%)
Mar 16, 2018 50.66 50.90 50.35 50.43 2,440,343 -0.43(-0.85%)
Mar 15, 2018 51.36 51.41 50.81 50.86 2,300,180 -0.74(-1.43%)
Mar 14, 2018 52.12 52.16 51.35 51.60 3,244,410 -0.26(-0.50%)
Mar 13, 2018 52.20 52.44 51.69 51.86 2,768,047 -0.20(-0.38%)
Mar 12, 2018 51.90 52.26 51.75 52.06 2,515,111 +0.19(+0.37%)
Mar 09, 2018 51.88 52.28 51.69 51.87 3,854,759 +0.50(+0.97%)
Mar 08, 2018 50.83 51.42 50.51 51.37 6,418,352 +0.88(+1.74%)
Mar 07, 2018 50.58 50.04 50.49 2,636,609 -0.13(-0.26%)
Mar 06, 2018 50.94 51.10 50.52 50.62 3,359,102 +0.35(+0.70%)
Mar 05, 2018 49.59 50.34 49.36 50.27 4,615,587 +0.16(+0.32%)
Mar 02, 2018 49.59 50.24 49.27 50.11 3,612,253 -0.06(-0.12%)
Mar 01, 2018 49.81 50.63 49.51 50.17 4,938,686 +0.26(+0.52%)
Feb 28, 2018 50.80 50.85 49.77 49.91 3,821,682 -0.64(-1.27%)
Feb 27, 2018 51.35 51.66 50.48 50.55 4,019,294 -1.09(-2.11%)
Feb 26, 2018 51.70 51.70 51.27 51.64 2,645,696 -0.14(-0.27%)
Feb 23, 2018 52.17 52.17 51.67 51.78 2,696,820 -0.11(-0.21%)
Feb 22, 2018 51.89 3,054,838 +1.02(+2.01%)
Feb 21, 2018 51.60 51.92 50.85 50.87 3,637,186 -0.58(-1.13%)
Feb 20, 2018 51.65 52.01 51.25 51.45 4,609,125 -0.65(-1.25%)
Feb 16, 2018 52.10 52.10 52.10 0 -0.07(-0.13%)
Feb 15, 2018 52.07 52.42 52.00 52.17 3,639,611 +0.65(+1.26%)
Feb 14, 2018 50.30 51.75 50.23 51.52 3,532,625 +0.77(+1.52%)
Feb 13, 2018 50.44 50.90 50.41 50.75 2,578,580 +0.13(+0.26%)
Feb 12, 2018 50.56 51.22 49.92 50.62 5,970,921 +0.28(+0.56%)
Feb 09, 2018 50.26 50.50 48.77 50.34 7,976,255 +0.80(+1.61%)
Feb 08, 2018 51.20 51.20 49.47 49.54 7,406,393 -1.50(-2.94%)
Feb 07, 2018 51.60 52.03 51.01 51.04 4,721,734 -1.00(-1.92%)
Feb 06, 2018 50.46 52.27 50.38 52.04 6,870,638 +0.79(+1.54%)
Feb 05, 2018 52.69 53.27 50.00 51.25 5,603,732 -1.63(-3.08%)
Feb 02, 2018 53.21 53.58 52.68 52.88 4,424,898 -1.18(-2.18%)
Feb 01, 2018 53.25 54.41 53.20 54.06 3,879,341 +0.95(+1.79%)
Jan 31, 2018 53.24 53.30 52.79 53.11 2,520,142 +0.47(+0.89%)
Jan 30, 2018 52.99 53.25 52.29 52.64 2,912,408 -0.68(-1.28%)
Jan 29, 2018 53.77 53.88 53.21 53.32 3,231,318 -0.75(-1.39%)
Jan 26, 2018 53.89 54.15 53.56 54.07 2,154,891 +0.59(+1.10%)
Jan 25, 2018 54.29 54.65 53.45 53.48 6,075,170 -0.44(-0.82%)
Jan 24, 2018 53.04 54.05 53.03 53.92 5,559,352 +1.40(+2.67%)
Jan 23, 2018 52.12 52.64 51.90 52.52 2,833,281 -0.03(-0.06%)
Jan 22, 2018 52.42 52.55 52.26 52.55 1,805,611 +0.07(+0.13%)
Jan 19, 2018 53.00 53.08 52.35 52.48 2,717,347 -0.14(-0.27%)
Jan 18, 2018 52.45 52.66 52.25 52.62 2,586,295 +0.38(+0.73%)
Jan 17, 2018 51.80 52.55 51.77 52.24 3,417,474 +0.57(+1.10%)
Jan 16, 2018 51.63 51.80 51.43 51.67 4,161,570 +0.98(+1.93%)
Jan 12, 2018 50.69 50.69 50.69 0 +0.99(+1.99%)
Jan 11, 2018 49.37 49.70 49.22 49.70 2,818,392 +0.22(+0.44%)
Jan 10, 2018 49.27 49.48 6,989,221 -1.11(-2.19%)
Jan 09, 2018 50.93 50.98 50.28 50.59 3,475,204 -0.39(-0.77%)
Jan 08, 2018 50.85 51.20 50.78 50.98 2,978,367 +0.00(+0.00%)
Jan 05, 2018 50.66 51.02 50.46 50.98 2,740,221 +0.53(+1.05%)
Jan 04, 2018 50.73 50.97 50.41 50.45 2,525,208 +0.08(+0.16%)
Jan 03, 2018 50.78 50.94 50.27 50.37 3,567,851 -0.01(-0.02%)
Jan 02, 2018 49.84 50.40 49.62 50.38 3,233,017 +1.09(+2.21%)
Dec 29, 2017 49.29 49.29 49.29 0 +0.72(+1.48%)
Dec 28, 2017 48.50 48.76 48.40 48.57 1,427,856 +0.07(+0.14%)
Dec 27, 2017 48.10 48.55 48.10 48.50 1,759,909 +0.63(+1.32%)
Dec 26, 2017 48.50 48.64 47.79 47.87 1,438,478 -0.29(-0.60%)
Dec 22, 2017 48.67 48.87 47.83 48.16 2,786,806 -0.55(-1.13%)
Dec 21, 2017 49.32 49.41 48.67 48.71 2,090,479 -0.60(-1.22%)
Dec 20, 2017 49.47 49.67 49.17 49.31 1,498,236 -0.18(-0.36%)
Dec 19, 2017 50.92 50.92 49.45 49.49 2,813,817 -1.29(-2.54%)
Dec 18, 2017 50.47 50.98 50.23 50.78 2,908,971 +0.78(+1.56%)
Dec 15, 2017 50.14 50.34 49.73 50.00 3,991,437 -0.02(-0.04%)
Dec 14, 2017 50.44 50.54 50.02 50.02 1,523,379 -0.37(-0.73%)
Dec 13, 2017 49.50 50.49 49.35 50.39 3,102,641 +0.94(+1.90%)
Dec 12, 2017 49.53 49.59 48.92 49.45 1,812,590 -0.25(-0.50%)
Dec 11, 2017 50.01 50.14 49.69 49.70 1,257,471 -0.33(-0.66%)
Dec 08, 2017 49.75 50.08 49.49 50.03 1,868,568 +0.69(+1.40%)
Dec 07, 2017 49.21 49.66 49.18 49.34 2,729,829 -0.23(-0.46%)
Dec 06, 2017 49.91 50.10 49.41 49.57 2,527,727 -0.79(-1.57%)
Dec 05, 2017 50.05 50.51 49.93 50.36 3,715,931 +0.00(+0.00%)
Dec 04, 2017 50.74 50.82 50.10 50.36 2,560,555 -0.10(-0.20%)
Dec 01, 2017 50.17 50.81 49.81 50.46 3,916,137 +0.27(+0.54%)
Nov 30, 2017 50.90 51.54 50.11 50.19 5,040,257 -0.99(-1.93%)
Nov 29, 2017 50.84 51.21 50.49 51.18 3,158,804 +0.18(+0.35%)
Nov 28, 2017 50.82 51.02 50.55 51.00 3,009,523 +0.30(+0.59%)
Nov 27, 2017 51.53 51.53 50.67 50.70 2,026,195 -0.56(-1.09%)
Nov 24, 2017 51.71 51.88 51.22 51.26 1,023,835 -0.17(-0.33%)
Nov 22, 2017 51.30 51.58 50.99 51.43 2,840,992 +0.40(+0.78%)
Nov 21, 2017 50.49 51.22 50.45 51.03 3,532,246 +1.03(+2.06%)
Nov 20, 2017 49.94 50.28 49.79 50.00 1,818,262 -0.26(-0.52%)
Nov 17, 2017 49.95 50.55 49.76 50.26 4,389,500 +0.48(+0.96%)
Nov 16, 2017 49.45 49.96 49.29 49.78 2,923,021 +0.62(+1.26%)
Nov 15, 2017 49.23 49.40 48.41 49.16 4,174,441 -0.24(-0.49%)
Nov 14, 2017 49.75 49.87 49.26 49.40 3,364,010 -0.34(-0.68%)
Nov 13, 2017 49.53 49.84 49.27 49.74 4,034,233 -0.01(-0.02%)
Nov 10, 2017 50.62 50.79 49.73 49.75 4,266,917 -1.02(-2.01%)
Nov 09, 2017 50.33 50.91 50.14 50.77 2,518,467 +0.11(+0.22%)
Nov 08, 2017 50.90 51.08 50.61 50.66 1,239,072 -0.09(-0.18%)
Nov 07, 2017 51.05 51.24 50.55 50.75 3,469,688 -0.31(-0.61%)
Nov 06, 2017 50.47 51.13 50.13 51.06 4,606,948 +0.93(+1.86%)
Nov 03, 2017 50.36 50.44 49.17 50.13 3,641,712 -0.18(-0.36%)
Nov 02, 2017 50.00 50.45 49.89 50.31 1,570,967 +0.23(+0.46%)
Nov 01, 2017 50.39 50.64 49.97 50.08 2,293,487 -0.25(-0.50%)
Oct 31, 2017 50.46 50.63 50.16 50.33 3,540,799 +0.18(+0.36%)
Oct 30, 2017 50.85 50.98 49.96 50.15 2,623,951 -0.53(-1.05%)
Oct 27, 2017 50.47 50.87 50.13 50.68 3,860,250 +0.45(+0.90%)
Oct 26, 2017 50.83 51.25 50.19 50.23 3,062,451 -0.45(-0.89%)
Oct 25, 2017 51.97 51.97 50.62 50.68 4,421,673 -0.97(-1.88%)
Oct 24, 2017 51.34 51.75 51.27 51.65 4,144,027 +0.30(+0.58%)
Oct 23, 2017 52.05 52.19 51.31 51.35 3,039,424 -0.62(-1.19%)
Oct 20, 2017 52.61 52.69 51.91 51.97 4,912,922 -0.59(-1.12%)
Oct 19, 2017 52.34 52.60 52.16 52.56 2,714,653 +0.29(+0.55%)
Oct 18, 2017 52.79 52.79 52.18 52.27 2,868,612 -0.55(-1.04%)
Oct 17, 2017 51.77 52.95 51.15 52.82 10,412,022 +1.34(+2.60%)
Oct 16, 2017 51.94 52.35 51.48 51.48 4,804,942 -0.64(-1.23%)
Oct 13, 2017 52.53 52.78 51.99 52.12 3,346,855 -0.32(-0.61%)
Oct 12, 2017 52.74 52.92 52.34 52.44 3,771,236 -0.49(-0.93%)
Oct 11, 2017 52.73 53.08 52.59 52.93 2,668,027 +0.34(+0.65%)
Oct 10, 2017 53.53 53.65 52.53 52.59 3,228,545 -0.46(-0.87%)
Oct 09, 2017 53.52 53.55 52.91 53.05 1,922,897 -0.52(-0.97%)
Oct 06, 2017 53.70 53.79 53.29 53.57 2,269,333 -0.43(-0.80%)
Oct 05, 2017 54.74 55.02 53.84 54.00 3,997,308 -0.64(-1.17%)
Oct 04, 2017 54.74 54.98 54.57 54.64 2,381,318 -0.20(-0.36%)
Oct 03, 2017 54.59 54.99 54.51 54.84 2,318,650 +0.17(+0.31%)
Oct 02, 2017 54.46 54.83 54.39 54.67 1,982,803 +0.06(+0.11%)
Sep 29, 2017 54.50 54.84 54.35 54.61 2,924,902 +0.17(+0.31%)
Sep 28, 2017 54.22 54.55 54.09 54.44 2,700,202 +0.02(+0.04%)
Sep 27, 2017 54.84 55.05 54.25 54.42 2,952,886 -0.99(-1.79%)
Sep 26, 2017 55.50 56.00 55.10 55.41 1,425,178 -0.18(-0.32%)
Sep 25, 2017 55.61 55.83 55.39 55.59 1,471,958 -0.40(-0.71%)
Sep 22, 2017 55.78 56.20 55.78 55.99 1,636,642 +0.26(+0.47%)
Sep 21, 2017 55.74 55.95 55.36 55.73 1,503,742 -0.13(-0.23%)
Sep 20, 2017 55.87 56.41 55.48 55.86 2,404,107 +0.21(+0.38%)
Sep 19, 2017 55.93 56.21 55.32 55.65 3,835,504 -0.26(-0.47%)
Sep 18, 2017 55.78 56.19 55.76 55.91 2,214,690 -0.15(-0.27%)
Sep 15, 2017 56.06 56.11 55.81 56.06 2,197,977 -0.07(-0.12%)
Sep 14, 2017 55.60 56.13 55.35 56.13 1,943,629 +0.24(+0.43%)
Sep 13, 2017 55.99 56.06 55.65 55.89 1,980,451 -0.35(-0.62%)
Sep 12, 2017 56.20 56.39 56.10 56.24 1,541,895 -0.19(-0.34%)
Sep 11, 2017 55.97 56.48 55.97 56.43 1,329,889 +0.57(+1.02%)
Sep 08, 2017 56.21 56.28 55.72 55.86 1,743,912 -0.55(-0.98%)
Sep 07, 2017 56.54 56.73 56.17 56.41 1,571,590 +0.23(+0.41%)
Sep 06, 2017 55.67 56.35 55.63 56.18 3,236,311 +0.62(+1.12%)
Sep 05, 2017 56.45 56.61 55.44 55.56 3,026,077 -1.20(-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.