Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 48.32 48.41 48.14 48.32 2,019,592 +0.25(+0.51%)
Aug 31, 2017 48.38 48.41 48.02 48.08 1,774,558 -0.32(-0.67%)
Aug 30, 2017 48.21 48.46 48.09 48.40 1,439,758 +0.22(+0.46%)
Aug 29, 2017 47.96 48.23 47.82 48.18 1,600,099 -0.03(-0.05%)
Aug 28, 2017 48.80 48.83 48.11 48.21 1,793,894 -0.85(-1.74%)
Aug 25, 2017 49.05 49.23 48.85 49.06 1,351,044 +0.28(+0.58%)
Aug 24, 2017 48.93 49.02 48.72 48.78 1,939,434 +0.02(+0.04%)
Aug 23, 2017 48.38 48.80 48.38 48.76 1,534,207 -0.14(-0.28%)
Aug 22, 2017 49.06 49.07 48.84 48.89 1,665,623 +0.09(+0.17%)
Aug 21, 2017 48.63 48.91 48.55 48.81 1,346,334 +0.40(+0.83%)
Aug 18, 2017 47.90 48.57 47.70 48.41 2,147,371 +0.54(+1.14%)
Aug 17, 2017 48.52 48.70 47.86 47.86 2,182,761 -0.76(-1.56%)
Aug 16, 2017 48.69 48.71 48.24 48.62 3,224,494 +0.32(+0.65%)
Aug 15, 2017 48.19 48.36 48.07 48.31 851,402 +0.03(+0.05%)
Aug 14, 2017 48.10 48.44 48.03 48.28 2,494,296 +0.60(+1.25%)
Aug 11, 2017 47.34 47.86 47.24 47.69 1,869,039 +0.37(+0.77%)
Aug 10, 2017 47.69 47.74 47.23 47.32 3,680,736 -0.41(-0.86%)
Aug 09, 2017 47.46 47.79 47.35 47.73 1,789,734 -0.38(-0.80%)
Aug 08, 2017 48.15 48.41 48.03 48.11 1,796,277 +0.10(+0.21%)
Aug 07, 2017 48.00 48.05 47.85 48.01 1,983,632 -0.07(-0.14%)
Aug 04, 2017 48.21 48.25 47.86 48.08 1,858,144 +0.09(+0.18%)
Aug 03, 2017 48.07 48.08 47.83 47.99 1,979,100 -0.02(-0.04%)
Aug 02, 2017 47.75 48.25 47.68 48.01 1,771,681 +0.13(+0.27%)
Aug 01, 2017 48.09 48.46 47.81 47.88 4,019,558 -0.05(-0.11%)
Jul 31, 2017 48.19 48.19 47.69 47.93 2,664,691 -0.32(-0.67%)
Jul 28, 2017 48.17 48.26 47.82 48.26 2,041,900 +0.04(+0.09%)
Jul 27, 2017 49.06 49.14 48.10 48.21 2,809,099 -0.78(-1.60%)
Jul 26, 2017 48.62 49.06 48.43 49.00 2,256,918 +0.44(+0.91%)
Jul 25, 2017 48.93 48.93 48.50 48.55 2,074,139 -0.13(-0.26%)
Jul 24, 2017 48.72 48.77 48.31 48.68 1,883,217 -0.12(-0.24%)
Jul 21, 2017 48.80 48.92 48.67 48.80 1,763,959 +0.06(+0.12%)
Jul 20, 2017 48.66 48.89 48.61 48.74 1,875,097 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.54 48.66 1,901,525 -0.10(-0.21%)
Jul 18, 2017 48.82 48.90 48.63 48.76 1,972,785 +0.06(+0.12%)
Jul 17, 2017 48.49 48.88 48.32 48.70 3,613,722 +0.13(+0.26%)
Jul 14, 2017 48.30 48.76 48.11 48.57 2,681,479 +0.60(+1.24%)
Jul 13, 2017 47.82 48.00 47.64 47.98 1,531,125 +0.28(+0.59%)
Jul 12, 2017 47.85 48.01 47.40 47.69 3,100,568 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.92 2,326,963 -0.12(-0.25%)
Jul 10, 2017 46.40 47.08 46.34 47.04 3,493,447 +0.95(+2.05%)
Jul 07, 2017 45.98 46.17 45.56 46.09 2,412,908 +0.57(+1.25%)
Jul 06, 2017 45.71 45.73 45.35 45.52 2,484,071 -0.32(-0.71%)
Jul 05, 2017 45.61 46.04 45.51 45.85 2,073,563 -0.04(-0.09%)
Jul 03, 2017 46.07 46.28 45.83 45.89 1,616,581 -0.03(-0.07%)
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%)
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.