Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.07 47.46 45.87 46.00 2,840,056 -0.70(-1.50%)
Jan 28, 2010 47.07 47.31 46.14 46.70 2,541,360 -0.16(-0.34%)
Jan 27, 2010 47.01 47.15 46.03 46.86 3,815,347 -0.46(-0.97%)
Jan 26, 2010 46.78 47.76 46.29 47.32 3,156,692 +0.42(+0.90%)
Jan 25, 2010 48.14 48.14 46.88 46.90 2,636,088 -0.38(-0.80%)
Jan 22, 2010 47.60 47.94 46.80 47.28 4,046,869 -0.47(-0.98%)
Jan 21, 2010 49.82 49.88 47.69 47.75 3,515,373 -1.75(-3.54%)
Jan 20, 2010 50.68 50.69 49.47 49.50 3,423,663 -1.39(-2.73%)
Jan 19, 2010 50.09 50.89 50.09 50.89 2,548,655 +0.80(+1.60%)
Jan 15, 2010 51.14 50.09 50.09 50.09 2,598,000 -0.96(-1.88%)
Jan 14, 2010 50.42 51.08 50.27 51.05 1,350,660 -0.05(-0.10%)
Jan 13, 2010 51.23 51.23 50.53 51.10 2,033,927 +0.35(+0.69%)
Jan 12, 2010 51.06 51.31 50.58 50.75 2,450,781 -0.57(-1.11%)
Jan 11, 2010 51.51 51.65 51.07 51.32 1,527,573 -0.02(-0.04%)
Jan 08, 2010 51.74 51.74 51.28 51.34 1,199,340 -0.14(-0.27%)
Jan 07, 2010 51.37 51.69 51.03 51.48 1,673,828 +0.08(+0.16%)
Jan 06, 2010 50.90 51.64 50.90 51.40 2,275,156 +0.62(+1.22%)
Jan 05, 2010 51.00 51.57 50.77 50.78 4,103,780 -0.22(-0.43%)
Jan 04, 2010 50.13 51.06 49.83 51.00 4,004,233 +2.13(+4.36%)
Dec 31, 2009 49.33 48.87 48.87 48.87 1,405,800 -0.36(-0.73%)
Dec 30, 2009 49.47 49.91 49.15 49.23 1,763,602 -0.65(-1.30%)
Dec 29, 2009 50.10 50.22 49.83 49.88 995,592 -0.01(-0.02%)
Dec 28, 2009 50.45 50.62 49.62 49.89 1,402,359 -0.49(-0.97%)
Dec 24, 2009 50.26 50.48 50.01 50.38 686,933 +0.27(+0.54%)
Dec 23, 2009 50.17 50.17 49.74 50.11 1,226,204 +0.30(+0.60%)
Dec 22, 2009 48.86 49.89 48.86 49.81 2,972,233 +0.45(+0.91%)
Dec 21, 2009 49.71 50.52 49.30 49.36 2,410,352 -0.19(-0.38%)
Dec 18, 2009 50.03 50.03 49.01 49.55 3,934,375 -0.12(-0.24%)
Dec 17, 2009 49.61 49.98 49.37 49.67 2,141,541 -0.78(-1.55%)
Dec 16, 2009 50.85 50.90 50.31 50.45 1,837,012 +0.05(+0.10%)
Dec 15, 2009 50.05 50.89 50.05 50.40 2,181,722 +0.06(+0.12%)
Dec 14, 2009 50.10 50.43 49.88 50.34 2,379,178 +0.60(+1.21%)
Dec 11, 2009 49.85 49.96 49.55 49.74 2,583,138 +0.29(+0.59%)
Dec 10, 2009 49.18 49.56 49.17 49.45 1,195,879 +0.30(+0.61%)
Dec 09, 2009 49.05 49.25 48.53 49.15 2,969,393 +0.18(+0.37%)
Dec 08, 2009 49.83 50.18 48.92 48.97 3,292,766 -1.47(-2.91%)
Dec 07, 2009 50.75 51.04 50.42 50.44 2,572,619 -0.21(-0.41%)
Dec 04, 2009 51.05 51.68 49.97 50.65 3,568,576 +0.25(+0.50%)
Dec 03, 2009 50.66 50.96 50.32 50.40 3,368,350 +0.04(+0.08%)
Dec 02, 2009 49.65 50.73 49.57 50.36 3,343,447 +0.71(+1.43%)
Dec 01, 2009 48.76 50.15 48.67 49.65 4,621,925 +1.74(+3.63%)
Nov 30, 2009 48.12 48.38 47.90 47.91 2,288,475 -0.39(-0.81%)
Nov 27, 2009 46.93 48.47 46.61 48.30 2,077,930 -0.72(-1.47%)
Nov 25, 2009 48.39 49.08 48.09 49.02 1,687,425 +0.91(+1.89%)
Nov 24, 2009 48.08 48.35 47.57 48.11 2,005,474 -0.08(-0.17%)
Nov 23, 2009 47.64 48.22 47.31 48.19 3,252,390 +1.14(+2.42%)
Nov 20, 2009 46.94 47.26 46.80 47.05 1,689,067 -0.27(-0.57%)
Nov 19, 2009 47.67 47.67 46.74 47.32 3,230,542 -0.59(-1.24%)
Nov 18, 2009 48.42 48.45 47.62 47.91 3,111,090 -0.13(-0.27%)
Nov 17, 2009 48.25 48.49 47.61 48.04 4,341,355 -0.62(-1.27%)
Nov 16, 2009 48.25 49.19 48.01 48.66 2,475,981 +0.91(+1.91%)
Nov 13, 2009 46.98 47.86 46.74 47.75 2,652,043 +0.61(+1.29%)
Nov 12, 2009 47.54 47.65 46.73 47.14 5,261,350 -0.29(-0.61%)
Nov 11, 2009 47.47 47.88 47.23 47.43 3,444,270 +0.55(+1.17%)
Nov 10, 2009 46.19 47.27 46.12 46.88 2,233,290 +0.06(+0.13%)
Nov 09, 2009 45.66 46.89 45.52 46.82 2,366,975 +1.71(+3.79%)
Nov 06, 2009 44.63 45.40 44.63 45.11 1,475,046 -0.22(-0.49%)
Nov 05, 2009 44.96 45.36 44.92 45.33 2,900,898 +0.62(+1.39%)
Nov 04, 2009 44.54 45.27 44.43 44.71 4,031,299 +0.79(+1.80%)
Nov 03, 2009 43.30 44.37 42.90 43.92 3,858,796 -0.16(-0.36%)
Nov 02, 2009 44.20 44.95 43.35 44.08 4,280,349 +0.48(+1.10%)
Oct 30, 2009 45.18 45.28 43.23 43.60 4,085,187 -1.70(-3.75%)
Oct 29, 2009 44.30 45.46 44.03 45.30 4,055,759 +1.96(+4.52%)
Oct 28, 2009 44.67 44.81 43.33 43.34 5,001,340 -1.59(-3.54%)
Oct 27, 2009 46.00 46.13 44.67 44.93 4,839,240 -1.01(-2.20%)
Oct 26, 2009 47.21 47.81 45.76 45.94 3,833,229 -1.08(-2.30%)
Oct 23, 2009 47.38 47.43 46.91 47.02 3,510,621 -0.92(-1.92%)
Oct 22, 2009 47.66 48.10 47.50 47.94 2,635,176 -0.01(-0.02%)
Oct 21, 2009 47.73 48.70 47.68 47.95 4,312,939 +0.19(+0.40%)
Oct 20, 2009 47.83 48.01 47.76 47.76 5,681,830 -0.21(-0.44%)
Oct 19, 2009 47.85 48.17 47.41 47.97 3,018,551 +0.47(+0.99%)
Oct 16, 2009 47.33 47.77 47.20 47.50 3,587,172 -0.49(-1.03%)
Oct 15, 2009 47.60 48.20 47.51 47.99 2,267,311 +0.07(+0.15%)
Oct 14, 2009 47.91 48.18 47.55 47.92 2,876,525 +0.81(+1.72%)
Oct 13, 2009 46.86 47.18 46.52 47.11 3,100,919 +0.36(+0.77%)
Oct 12, 2009 46.55 46.80 46.16 46.75 3,587,255 +0.87(+1.90%)
Oct 09, 2009 45.76 46.05 45.52 45.88 2,333,676 +0.21(+0.46%)
Oct 08, 2009 46.00 46.00 45.19 45.67 2,549,350 +0.57(+1.26%)
Oct 07, 2009 44.48 45.17 44.48 45.10 2,298,728 +0.19(+0.42%)
Oct 06, 2009 44.48 44.91 44.03 44.91 3,789,818 +1.28(+2.93%)
Oct 05, 2009 42.92 43.70 42.54 43.63 2,441,679 +0.93(+2.18%)
Oct 02, 2009 41.91 42.88 41.55 42.70 3,815,759 +0.45(+1.07%)
Oct 01, 2009 43.33 43.54 41.94 42.25 4,934,573 -1.43(-3.27%)
Sep 30, 2009 44.16 44.38 43.47 43.68 2,543,271 -0.15(-0.34%)
Sep 29, 2009 43.65 44.26 43.53 43.83 2,010,120 +0.25(+0.57%)
Sep 28, 2009 42.98 43.76 42.74 43.58 2,485,474 +0.97(+2.28%)
Sep 25, 2009 42.35 42.80 42.04 42.61 3,424,874 +0.23(+0.54%)
Sep 24, 2009 43.61 43.68 42.13 42.38 3,449,563 -1.01(-2.33%)
Sep 23, 2009 44.34 44.42 43.31 43.39 3,979,288 -1.08(-2.43%)
Sep 22, 2009 44.91 45.20 44.30 44.47 2,545,949 +0.11(+0.25%)
Sep 21, 2009 44.72 44.75 44.05 44.36 2,903,977 -0.65(-1.44%)
Sep 18, 2009 45.46 45.72 45.01 45.01 3,498,870 -0.69(-1.50%)
Sep 17, 2009 45.74 45.93 45.22 45.70 3,952,709 +0.22(+0.48%)
Sep 16, 2009 45.15 45.92 44.80 45.48 3,295,580 +0.76(+1.70%)
Sep 15, 2009 44.26 44.85 44.03 44.72 2,922,386 +0.52(+1.18%)
Sep 14, 2009 43.95 44.32 43.81 44.20 2,114,218 -0.33(-0.74%)
Sep 11, 2009 44.32 44.57 44.00 44.53 3,193,755 +0.41(+0.93%)
Sep 10, 2009 43.23 44.12 43.08 44.12 1,589,654 +0.63(+1.45%)
Sep 09, 2009 44.08 44.16 43.29 43.49 2,831,238 -0.65(-1.47%)
Sep 08, 2009 43.67 44.14 43.29 44.14 3,839,073 +1.53(+3.59%)
Sep 04, 2009 41.97 42.70 41.73 42.61 2,104,775 +0.61(+1.45%)
Sep 03, 2009 41.82 42.06 41.50 42.00 1,772,336 +0.72(+1.74%)
Sep 02, 2009 40.62 41.61 40.57 41.28 3,525,778 +0.32(+0.78%)
Sep 01, 2009 42.24 42.86 40.92 40.96 4,231,462 -1.47(-3.46%)
Aug 31, 2009 43.25 43.30 42.42 42.43 3,064,082 -1.22(-2.79%)
Aug 28, 2009 43.82 43.91 43.32 43.65 2,131,839 +0.17(+0.39%)
Aug 27, 2009 43.29 43.68 42.68 43.48 2,486,695 +0.25(+0.58%)
Aug 26, 2009 43.58 43.60 42.93 43.23 2,426,615 -0.43(-0.98%)
Aug 25, 2009 43.94 44.51 43.58 43.66 2,531,248 -0.12(-0.27%)
Aug 24, 2009 44.47 44.89 43.62 43.78 2,864,904 -0.54(-1.22%)
Aug 21, 2009 43.83 44.44 43.71 44.32 3,687,346 +0.90(+2.07%)
Aug 20, 2009 42.60 43.46 42.60 43.42 2,536,015 +0.80(+1.88%)
Aug 19, 2009 41.60 42.83 41.60 42.62 2,735,159 +0.31(+0.73%)
Aug 18, 2009 42.13 42.43 42.08 42.31 2,653,562 +0.81(+1.95%)
Aug 17, 2009 43.06 41.96 41.32 41.50 5,448,879 -1.56(-3.62%)
Aug 14, 2009 43.57 43.73 42.58 43.06 2,720,501 -0.46(-1.06%)
Aug 13, 2009 43.45 43.63 42.85 43.52 2,280,585 +0.62(+1.45%)
Aug 12, 2009 42.20 43.09 42.12 42.90 3,602,391 +0.60(+1.42%)
Aug 11, 2009 43.34 43.41 42.24 42.30 2,995,806 -1.24(-2.85%)
Aug 10, 2009 43.00 43.70 42.94 43.54 2,859,637 +0.18(+0.42%)
Aug 07, 2009 43.28 43.56 42.96 43.36 4,310,946 +1.11(+2.63%)
Aug 06, 2009 43.11 43.27 42.25 42.25 2,903,746 -0.41(-0.96%)
Aug 05, 2009 42.21 43.21 41.72 42.66 3,040,001 +0.52(+1.23%)
Aug 04, 2009 41.79 42.41 41.69 42.14 2,217,819 +0.19(+0.46%)
Aug 03, 2009 41.38 42.17 41.33 41.95 3,935,417 +1.15(+2.82%)
Jul 31, 2009 40.30 40.86 40.12 40.80 2,292,399 +0.53(+1.32%)
Jul 30, 2009 40.16 40.45 40.11 40.27 3,388,240 +0.75(+1.90%)
Jul 29, 2009 39.93 40.11 39.36 39.52 5,409,055 -0.77(-1.91%)
Jul 28, 2009 40.01 40.39 39.80 40.29 2,361,316 +0.14(+0.35%)
Jul 27, 2009 40.35 40.46 39.79 40.15 2,926,821 -0.09(-0.22%)
Jul 24, 2009 40.31 40.60 39.79 40.24 2,250,921 -0.32(-0.79%)
Jul 23, 2009 39.63 40.70 39.60 40.56 5,976,186 +1.08(+2.74%)
Jul 22, 2009 38.89 39.69 38.77 39.48 3,396,044 +0.59(+1.52%)
Jul 21, 2009 39.79 39.88 38.41 38.89 5,807,226 -0.19(-0.49%)
Jul 20, 2009 38.94 39.42 38.68 39.08 6,108,840 +0.64(+1.66%)
Jul 17, 2009 37.80 38.45 37.65 38.44 3,038,383 +0.76(+2.02%)
Jul 16, 2009 37.35 37.83 37.03 37.68 3,839,066 +0.07(+0.19%)
Jul 15, 2009 35.91 37.61 35.87 37.61 11,079,110 +2.17(+6.12%)
Jul 14, 2009 35.01 35.57 34.84 35.44 4,407,215 +0.47(+1.34%)
Jul 13, 2009 34.55 35.05 34.45 34.97 3,540,834 +0.44(+1.27%)
Jul 10, 2009 34.34 34.68 34.04 34.53 2,731,918 -0.35(-1.00%)
Jul 09, 2009 34.90 35.21 34.41 34.88 4,046,578 +0.43(+1.25%)
Jul 08, 2009 35.30 35.34 34.06 34.45 7,843,904 -0.62(-1.77%)
Jul 07, 2009 35.72 35.99 34.80 35.07 4,133,919 -0.87(-2.42%)
Jul 06, 2009 35.77 36.11 35.61 35.94 2,627,311 -0.24(-0.66%)
Jul 02, 2009 36.74 36.76 36.06 36.18 4,063,681 -1.01(-2.72%)
Jul 01, 2009 37.11 37.61 37.11 37.19 3,805,720 +0.33(+0.90%)
Jun 30, 2009 36.83 37.30 36.68 36.86 2,354,150 -0.15(-0.41%)
Jun 29, 2009 37.05 37.21 36.71 37.01 1,856,519 +0.15(+0.41%)
Jun 26, 2009 36.61 36.95 36.41 36.86 2,849,515 +0.23(+0.63%)
Jun 25, 2009 35.55 36.64 35.37 36.63 5,441,109 +1.31(+3.71%)
Jun 24, 2009 35.43 35.90 35.14 35.32 4,349,359 +0.55(+1.58%)
Jun 23, 2009 34.65 35.01 34.11 34.77 5,658,372 -0.15(-0.43%)
Jun 22, 2009 35.85 35.93 34.68 34.92 7,459,256 -1.33(-3.67%)
Jun 19, 2009 36.63 36.87 36.10 36.25 4,703,810 +0.04(+0.11%)
Jun 18, 2009 35.97 36.31 35.59 36.21 4,996,368 +0.65(+1.83%)
Jun 17, 2009 35.40 35.91 34.88 35.56 4,659,053 -0.01(-0.03%)
Jun 16, 2009 37.33 37.33 35.53 35.57 4,477,258 -1.14(-3.11%)
Jun 15, 2009 37.10 37.38 36.51 36.71 4,852,149 -1.03(-2.73%)
Jun 12, 2009 37.40 37.87 37.35 37.74 2,447,162 -0.12(-0.32%)
Jun 11, 2009 37.18 37.98 37.05 37.86 3,881,016 +0.91(+2.46%)
Jun 10, 2009 37.20 37.44 36.63 36.95 2,513,985 +0.17(+0.46%)
Jun 09, 2009 37.03 37.46 36.64 36.78 3,035,669 -0.07(-0.19%)
Jun 08, 2009 36.55 36.89 36.30 36.85 3,305,757 -0.52(-1.39%)
Jun 05, 2009 37.65 37.77 36.80 37.37 3,186,027 +0.31(+0.84%)
Jun 04, 2009 36.83 37.07 36.49 37.06 2,664,289 +0.58(+1.59%)
Jun 03, 2009 37.50 37.50 36.30 36.48 5,940,974 -1.27(-3.36%)
Jun 02, 2009 37.63 37.94 37.27 37.75 3,858,407 +0.02(+0.05%)
Jun 01, 2009 37.33 37.81 37.29 37.73 4,604,276 +0.99(+2.69%)
May 29, 2009 37.56 37.64 36.57 36.74 4,034,724 -0.18(-0.49%)
May 28, 2009 36.91 37.08 36.25 36.92 4,151,178 +0.42(+1.15%)
May 27, 2009 37.13 37.46 36.47 36.50 3,902,377 -0.54(-1.46%)
May 26, 2009 35.78 37.04 35.60 37.04 3,092,905 +0.98(+2.72%)
May 22, 2009 35.94 36.21 35.61 36.06 1,612,499 +0.36(+1.01%)
May 21, 2009 36.31 36.39 35.58 35.70 4,155,354 -1.25(-3.38%)
May 20, 2009 37.50 37.83 36.77 36.95 3,115,435 -0.08(-0.22%)
May 19, 2009 36.40 37.44 36.28 37.03 3,492,735 +0.71(+1.95%)
May 18, 2009 35.39 36.38 35.22 36.32 3,555,609 +1.72(+4.97%)
May 15, 2009 34.85 35.11 34.37 34.60 1,883,616 -0.30(-0.86%)
May 14, 2009 34.64 34.90 33.72 34.90 3,117,028 +0.79(+2.32%)
May 13, 2009 34.69 34.79 34.00 34.11 3,641,533 -1.37(-3.86%)
May 12, 2009 36.25 36.25 35.00 35.48 4,690,071 -0.31(-0.87%)
May 11, 2009 36.28 36.28 35.41 35.79 1,733,882 -0.63(-1.73%)
May 08, 2009 36.11 36.49 35.62 36.42 3,534,622 +1.04(+2.94%)
May 07, 2009 36.41 36.83 35.16 35.38 3,303,270 -0.57(-1.59%)
May 06, 2009 35.30 36.14 35.06 35.95 6,068,640 +1.31(+3.78%)
May 05, 2009 34.15 34.77 33.82 34.64 4,638,428 +0.62(+1.81%)
May 04, 2009 32.29 34.15 32.13 34.02 5,646,220 +2.12(+6.66%)
May 01, 2009 31.34 31.92 30.99 31.90 3,202,912 +0.66(+2.11%)
Apr 30, 2009 32.01 32.29 31.19 31.24 3,954,620 -0.66(-2.07%)
Apr 29, 2009 31.69 32.41 31.40 31.90 5,482,206 +1.27(+4.15%)
Apr 28, 2009 29.97 30.98 29.97 30.63 5,098,963 -0.10(-0.33%)
Apr 27, 2009 31.51 31.51 30.29 30.73 9,759,824 -2.38(-7.19%)
Apr 24, 2009 32.95 33.46 32.72 33.11 3,259,652 +0.72(+2.22%)
Apr 23, 2009 32.06 32.58 31.77 32.39 3,061,016 +0.61(+1.92%)
Apr 22, 2009 31.50 32.54 31.47 31.78 2,755,809 -0.24(-0.75%)
Apr 21, 2009 31.18 32.49 31.00 32.02 3,132,288 +0.52(+1.65%)
Apr 20, 2009 32.37 32.37 31.34 31.50 3,267,029 -1.55(-4.69%)
Apr 17, 2009 33.07 33.38 32.80 33.05 2,344,524 +0.15(+0.46%)
Apr 16, 2009 32.73 33.12 32.58 32.90 3,927,781 +0.35(+1.08%)
Apr 15, 2009 31.93 32.75 31.93 32.55 2,167,691 +0.40(+1.24%)
Apr 14, 2009 32.12 32.85 31.75 32.15 2,967,508 -0.27(-0.83%)
Apr 13, 2009 31.35 32.66 31.26 32.42 3,224,993 +0.49(+1.53%)
Apr 09, 2009 31.17 32.15 31.17 31.93 3,864,089 +1.79(+5.94%)
Apr 08, 2009 30.10 30.61 30.05 30.14 2,316,161 +0.35(+1.17%)
Apr 07, 2009 29.48 30.10 29.27 29.79 2,310,799 -0.27(-0.90%)
Apr 06, 2009 30.18 30.40 29.59 30.06 1,989,947 -0.41(-1.35%)
Apr 03, 2009 29.13 30.60 28.84 30.47 2,403,975 +1.07(+3.64%)
Apr 02, 2009 28.87 29.79 28.57 29.40 4,943,692 +1.41(+5.04%)
Apr 01, 2009 27.34 28.29 26.81 27.99 2,788,937 +0.67(+2.45%)
Mar 31, 2009 27.20 27.60 27.06 27.32 2,479,572 +0.61(+2.28%)
Mar 30, 2009 27.34 27.34 26.43 26.71 3,739,226 -1.72(-6.05%)
Mar 26, 2009 28.98 28.98 28.19 28.43 2,742,716 +0.46(+1.64%)
Mar 25, 2009 27.60 28.56 27.49 27.97 2,866,815 +0.37(+1.34%)
Mar 24, 2009 27.71 28.17 27.35 27.60 3,025,813 -0.48(-1.71%)
Mar 23, 2009 27.67 28.28 27.67 28.08 4,379,784 +1.26(+4.70%)
Mar 20, 2009 26.95 27.41 26.64 26.82 3,044,982 -0.32(-1.18%)
Mar 19, 2009 27.87 28.25 26.92 27.14 4,573,662 -0.34(-1.24%)
Mar 18, 2009 26.51 27.87 26.30 27.48 6,189,702 +0.45(+1.66%)
Mar 17, 2009 26.35 27.07 25.53 27.03 3,995,864 +0.80(+3.05%)
Mar 16, 2009 26.97 27.07 26.07 26.23 4,860,870 -0.04(-0.15%)
Mar 13, 2009 25.72 26.55 25.34 26.27 0 +1.02(+4.04%)
Mar 12, 2009 23.12 25.39 23.12 25.25 7,612,082 +1.82(+7.77%)
Mar 11, 2009 23.13 23.65 23.05 23.43 6,391,013 +0.38(+1.65%)
Mar 10, 2009 21.85 23.13 21.85 23.05 4,561,269 +1.26(+5.78%)
Mar 09, 2009 21.85 22.63 21.52 21.79 5,474,389 -0.70(-3.11%)
Mar 06, 2009 23.40 23.40 21.99 22.49 0 +0.07(+0.31%)
Mar 05, 2009 22.88 22.98 22.32 22.42 4,086,582 -0.89(-3.82%)
Mar 04, 2009 23.01 23.59 22.68 23.31 3,998,102 +0.95(+4.25%)
Mar 02, 2009 23.21 23.45 21.92 22.36 6,972,262 -1.52(-6.37%)
Feb 27, 2009 23.85 24.18 23.58 23.88 0 -0.50(-2.05%)
Feb 26, 2009 24.90 24.98 24.20 24.38 3,995,923 +0.05(+0.21%)
Feb 25, 2009 25.14 25.14 24.02 24.33 3,891,865 -0.47(-1.90%)
Feb 24, 2009 24.18 25.08 23.97 24.80 2,725,673 +0.59(+2.44%)
Feb 23, 2009 25.33 25.74 24.09 24.21 4,376,597 -0.95(-3.78%)
Feb 20, 2009 25.39 25.92 24.71 25.16 3,571,173 -0.47(-1.83%)
Feb 19, 2009 26.19 26.61 25.52 25.63 2,690,618 -0.37(-1.42%)
Feb 18, 2009 26.59 26.59 25.50 26.00 2,532,880 -0.34(-1.29%)
Feb 17, 2009 26.95 26.95 25.88 26.34 4,332,877 -0.88(-3.23%)
Feb 13, 2009 26.84 27.56 26.84 27.22 4,054,757 +0.06(+0.22%)
Feb 12, 2009 27.05 27.21 26.63 27.16 4,360,825 -0.32(-1.16%)
Feb 11, 2009 27.56 28.56 27.13 27.48 2,875,341 -0.31(-1.12%)
Feb 10, 2009 29.44 29.60 27.50 27.79 4,044,233 -1.60(-5.44%)
Feb 09, 2009 29.38 29.74 29.10 29.39 2,056,687 +0.28(+0.96%)
Feb 06, 2009 28.03 29.51 28.02 29.11 3,849,289 +1.25(+4.49%)
Feb 05, 2009 27.37 28.16 27.26 27.86 3,960,823 +0.34(+1.24%)
Feb 04, 2009 28.03 28.16 27.31 27.52 3,357,236 +0.03(+0.11%)
Feb 03, 2009 27.35 27.73 27.16 27.49 4,117,034 +0.24(+0.88%)
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.