Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.35 35.53 34.77 35.13 7,680,955 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.87 35.48 6,695,109 +0.56(+1.60%)
Nov 28, 2018 33.82 34.93 33.52 34.92 8,874,939 +1.49(+4.45%)
Nov 27, 2018 33.38 33.79 33.19 33.44 5,431,310 +0.55(+1.67%)
Nov 26, 2018 34.56 34.76 32.66 32.89 7,870,915 -1.71(-4.93%)
Nov 23, 2018 34.82 34.91 34.47 34.59 2,779,620 -0.56(-1.59%)
Nov 21, 2018 35.15 35.15 35.15 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 34.99 35.10 4,119,136 -0.77(-2.14%)
Nov 19, 2018 35.71 36.09 35.42 35.87 8,489,478 -0.17(-0.48%)
Nov 16, 2018 34.92 36.29 34.92 36.04 11,905,095 +0.99(+2.83%)
Nov 15, 2018 35.47 35.61 34.84 35.05 7,402,704 -0.42(-1.18%)
Nov 14, 2018 35.52 36.23 35.25 35.46 7,540,116 +0.12(+0.34%)
Nov 13, 2018 36.00 36.06 35.20 35.34 7,743,194 -0.80(-2.22%)
Nov 12, 2018 36.82 36.95 36.08 36.14 5,047,426 -1.08(-2.90%)
Nov 09, 2018 36.77 37.99 35.42 37.22 20,781,990 +0.11(+0.31%)
Nov 08, 2018 39.58 39.67 36.85 37.11 15,776,886 -2.69(-6.76%)
Nov 07, 2018 39.99 40.17 39.60 39.80 4,060,797 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.66 3,221,197 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.45 39.58 5,696,624 +1.11(+2.87%)
Nov 02, 2018 38.82 39.18 37.94 38.48 5,075,972 +0.30(+0.78%)
Nov 01, 2018 37.22 38.49 36.94 38.18 6,644,576 +1.53(+4.18%)
Oct 31, 2018 37.13 37.15 36.26 36.65 5,899,727 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.96 8,704,045 -0.14(-0.38%)
Oct 29, 2018 39.09 39.34 36.86 37.10 9,814,421 -2.86(-7.15%)
Oct 26, 2018 39.52 40.04 39.38 39.96 4,850,700 -0.14(-0.35%)
Oct 25, 2018 39.86 40.47 39.68 40.10 4,093,478 +0.68(+1.72%)
Oct 24, 2018 40.50 40.59 39.38 39.42 4,497,980 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,247,499 -0.26(-0.64%)
Oct 22, 2018 41.57 41.78 40.56 40.79 4,170,643 -0.70(-1.68%)
Oct 19, 2018 41.62 42.05 41.13 41.48 4,356,869 +0.10(+0.23%)
Oct 18, 2018 42.50 42.66 41.32 41.39 7,550,967 -1.42(-3.32%)
Oct 17, 2018 43.23 43.27 42.81 42.81 2,948,785 -0.56(-1.29%)
Oct 16, 2018 43.28 43.58 43.08 43.36 3,316,518 +0.63(+1.47%)
Oct 15, 2018 42.44 43.09 42.34 42.74 3,248,199 +0.31(+0.74%)
Oct 12, 2018 43.12 43.12 42.08 42.42 4,372,599 +0.17(+0.39%)
Oct 11, 2018 42.24 42.84 42.05 42.26 6,114,085 -0.12(-0.29%)
Oct 10, 2018 42.72 42.94 42.34 42.38 4,937,914 -0.71(-1.66%)
Oct 09, 2018 42.69 43.15 42.32 43.09 4,081,794 +0.13(+0.30%)
Oct 08, 2018 42.72 43.15 42.72 42.96 4,049,312 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.84 43.18 4,319,324 +0.23(+0.53%)
Oct 04, 2018 43.17 43.58 42.52 42.96 4,862,648 -0.58(-1.34%)
Oct 03, 2018 44.73 44.73 43.38 43.54 4,663,007 -0.73(-1.65%)
Oct 02, 2018 44.64 44.93 44.23 44.27 3,590,660 -0.68(-1.51%)
Oct 01, 2018 45.25 45.44 44.80 44.95 2,774,510 +0.33(+0.74%)
Sep 28, 2018 44.50 44.82 44.40 44.62 2,966,313 +0.09(+0.20%)
Sep 27, 2018 44.59 44.98 44.43 44.53 2,792,142 +0.11(+0.25%)
Sep 26, 2018 44.19 44.85 44.17 44.42 4,830,573 +0.27(+0.61%)
Sep 25, 2018 43.98 44.27 43.92 44.15 2,619,768 +0.17(+0.38%)
Sep 24, 2018 44.18 44.36 43.91 43.98 3,407,865 -0.43(-0.96%)
Sep 21, 2018 44.39 44.72 44.15 44.41 4,134,353 -0.13(-0.29%)
Sep 20, 2018 44.93 45.25 44.40 44.54 3,171,848 -0.16(-0.35%)
Sep 19, 2018 44.85 45.05 44.66 44.70 3,496,727 +0.08(+0.18%)
Sep 18, 2018 44.56 44.98 44.52 44.62 2,701,650 +0.30(+0.67%)
Sep 17, 2018 44.55 44.74 44.29 44.32 2,655,416 -0.11(-0.25%)
Sep 14, 2018 44.78 44.92 44.12 44.44 3,249,109 -0.30(-0.68%)
Sep 13, 2018 44.65 44.84 44.30 44.74 4,768,062 +0.85(+1.94%)
Sep 12, 2018 43.17 44.04 43.00 43.89 5,231,821 +0.80(+1.86%)
Sep 11, 2018 42.48 43.10 42.38 43.09 2,734,232 +0.15(+0.34%)
Sep 10, 2018 43.16 43.16 42.55 42.94 3,095,448 +0.02(+0.04%)
Sep 07, 2018 42.88 42.96 42.28 42.92 3,643,507 -0.04(-0.10%)
Sep 06, 2018 42.64 42.96 42.44 42.96 4,063,572 +0.43(+1.00%)
Sep 05, 2018 42.44 42.86 42.15 42.54 4,525,842 -0.17(-0.39%)
Sep 04, 2018 43.23 43.24 42.59 42.70 4,279,753 -1.14(-2.60%)
Aug 31, 2018 43.84 43.84 43.84 0 -0.08(-0.18%)
Aug 30, 2018 44.34 44.49 43.56 43.92 6,493,687 -1.01(-2.25%)
Aug 29, 2018 44.45 44.99 44.17 44.93 3,169,707 +0.56(+1.26%)
Aug 28, 2018 45.66 45.81 44.36 44.37 7,210,138 -1.11(-2.43%)
Aug 27, 2018 45.45 45.99 45.29 45.48 7,307,499 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.10 44.58 5,669,235 +0.15(+0.33%)
Aug 23, 2018 44.91 45.26 44.43 44.44 5,727,887 -0.73(-1.62%)
Aug 22, 2018 44.26 45.22 44.18 45.17 6,605,408 +0.90(+2.03%)
Aug 21, 2018 43.77 44.58 43.64 44.27 6,183,043 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.09 43.56 3,650,914 +0.18(+0.42%)
Aug 17, 2018 42.74 43.43 42.61 43.38 6,872,409 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.72 42.89 5,142,128 +0.03(+0.08%)
Aug 15, 2018 43.04 43.50 42.72 42.86 6,149,447 -1.29(-2.92%)
Aug 14, 2018 43.82 44.21 43.60 44.15 3,690,886 +0.99(+2.30%)
Aug 13, 2018 42.98 43.36 42.77 43.16 4,428,534 -0.06(-0.14%)
Aug 10, 2018 43.72 43.84 42.99 43.22 7,497,820 -1.55(-3.46%)
Aug 09, 2018 45.52 45.73 44.77 44.77 5,208,895 -1.17(-2.54%)
Aug 08, 2018 45.93 46.09 45.75 45.93 2,762,698 -0.14(-0.30%)
Aug 07, 2018 45.56 46.21 45.48 46.07 7,205,076 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.81 45.22 2,341,498 +0.03(+0.06%)
Aug 03, 2018 44.58 45.19 44.58 45.19 3,812,404 +0.64(+1.45%)
Aug 02, 2018 44.61 44.73 44.40 44.55 3,643,729 -0.50(-1.10%)
Aug 01, 2018 45.29 45.45 44.99 45.05 3,936,956 -0.23(-0.50%)
Jul 31, 2018 45.25 45.63 45.10 45.27 4,576,285 -0.17(-0.38%)
Jul 30, 2018 45.56 45.83 45.26 45.45 2,199,487 +0.27(+0.60%)
Jul 27, 2018 45.32 45.58 44.85 45.18 4,170,061 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.91 45.05 6,942,786 -0.13(-0.29%)
Jul 25, 2018 44.85 45.47 44.85 45.18 6,588,342 +0.57(+1.29%)
Jul 24, 2018 44.50 44.78 44.24 44.61 4,331,615 +0.39(+0.89%)
Jul 23, 2018 43.84 44.28 43.56 44.22 5,416,075 +0.25(+0.57%)
Jul 20, 2018 43.80 44.05 43.55 43.97 3,269,467 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.45 43.63 4,266,716 -0.57(-1.30%)
Jul 18, 2018 43.83 44.64 43.77 44.21 5,539,310 +0.14(+0.32%)
Jul 17, 2018 43.82 44.15 43.66 44.07 3,212,558 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.70 43.98 3,349,898 +0.22(+0.50%)
Jul 13, 2018 43.90 43.98 43.60 43.77 3,997,722 -0.17(-0.38%)
Jul 12, 2018 44.57 44.73 43.93 43.93 3,453,352 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.71 43.90 7,096,580 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.34 5,768,506 +0.44(+0.99%)
Jul 09, 2018 43.97 44.24 43.81 43.90 7,464,615 -0.02(-0.04%)
Jul 06, 2018 43.38 44.24 43.24 43.92 11,690,800 +0.71(+1.63%)
Jul 05, 2018 41.80 43.23 41.68 43.22 7,435,616 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
Jul 02, 2018 40.37 40.40 39.73 40.02 5,999,822 -1.04(-2.52%)
Jun 29, 2018 41.14 41.31 40.65 41.06 6,046,878 +0.19(+0.47%)
Jun 28, 2018 40.29 40.92 39.92 40.86 6,279,543 +1.14(+2.87%)
Jun 27, 2018 40.12 40.29 39.63 39.72 5,506,802 -0.51(-1.28%)
Jun 26, 2018 40.27 40.41 40.07 40.24 3,186,091 +0.06(+0.15%)
Jun 25, 2018 39.67 40.29 39.51 40.18 6,586,237 +0.30(+0.76%)
Jun 22, 2018 39.60 39.92 39.15 39.87 4,136,899 +0.70(+1.78%)
Jun 21, 2018 39.25 39.45 39.00 39.18 4,747,558 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.27 3,932,933 +0.60(+1.55%)
Jun 19, 2018 38.34 38.80 38.29 38.67 5,201,123 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.84 6,494,926 +0.09(+0.24%)
Jun 15, 2018 38.77 38.24 38.75 4,852,436 +0.17(+0.45%)
Jun 14, 2018 38.80 38.96 38.47 38.57 3,981,873 +0.16(+0.43%)
Jun 13, 2018 38.52 38.98 38.28 38.41 4,491,540 -0.09(-0.22%)
Jun 12, 2018 38.30 38.59 38.25 38.50 5,013,597 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.14 38.38 4,817,362 -0.25(-0.65%)
Jun 08, 2018 37.90 38.65 37.53 38.63 4,616,912 +0.91(+2.42%)
Jun 07, 2018 38.03 38.03 37.45 37.71 6,825,917 -0.30(-0.79%)
Jun 06, 2018 37.89 38.02 4,938,121 +0.37(+0.98%)
Jun 05, 2018 38.03 38.21 37.63 37.65 6,000,895 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,207,240 -0.01(-0.02%)
Jun 01, 2018 38.83 39.16 38.52 38.68 4,245,510 +0.26(+0.67%)
May 31, 2018 38.63 38.74 38.08 38.42 5,695,114 -0.41(-1.06%)
May 30, 2018 38.69 38.95 38.55 38.83 4,325,013 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.37 38.45 6,671,947 -1.11(-2.80%)
May 25, 2018 39.55 39.55 39.55 0 -0.06(-0.15%)
May 24, 2018 39.88 39.98 39.42 39.61 4,216,500 -0.56(-1.39%)
May 23, 2018 39.26 40.29 39.10 40.17 5,860,419 +0.60(+1.52%)
May 22, 2018 39.15 39.61 39.11 39.57 3,120,658 +0.55(+1.41%)
May 21, 2018 39.39 39.54 38.98 39.02 4,930,554 -0.15(-0.37%)
May 18, 2018 39.42 39.55 38.95 39.17 6,823,203 -0.65(-1.64%)
May 17, 2018 40.21 40.56 39.80 39.82 6,900,980 -0.83(-2.03%)
May 16, 2018 40.44 40.77 40.27 40.65 4,378,145 +0.27(+0.66%)
May 15, 2018 40.07 40.42 39.77 40.38 5,000,579 -0.37(-0.91%)
May 14, 2018 41.55 41.55 40.73 40.75 3,304,431 -0.58(-1.41%)
May 11, 2018 41.85 42.16 41.08 41.33 3,777,694 -0.42(-1.01%)
May 10, 2018 41.41 41.90 41.38 41.76 7,353,856 +1.08(+2.66%)
May 09, 2018 41.00 41.02 40.52 40.67 4,816,589 -0.21(-0.50%)
May 08, 2018 40.89 41.05 40.46 40.88 4,389,201 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.88 40.91 7,086,290 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.78 41.95 4,378,452 -0.51(-1.19%)
May 03, 2018 43.01 43.32 42.22 42.46 6,065,135 -0.62(-1.44%)
May 02, 2018 43.56 43.79 42.92 43.08 5,653,562 -0.70(-1.59%)
May 01, 2018 44.14 44.18 42.91 43.78 4,218,197 -0.59(-1.34%)
Apr 30, 2018 44.43 44.45 44.13 44.37 2,652,706 -0.06(-0.14%)
Apr 27, 2018 44.31 44.46 44.09 44.43 2,397,235 +0.35(+0.80%)
Apr 26, 2018 43.85 44.17 43.62 44.08 4,521,238 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.86 3,248,111 +0.04(+0.10%)
Apr 24, 2018 44.31 44.41 43.69 43.82 3,773,607 -0.13(-0.29%)
Apr 23, 2018 44.37 44.64 43.85 43.95 4,627,479 -0.95(-2.11%)
Apr 20, 2018 44.92 44.97 44.39 44.89 6,497,051 -0.28(-0.61%)
Apr 19, 2018 46.42 46.44 45.08 45.17 5,943,151 -1.36(-2.92%)
Apr 18, 2018 46.85 46.99 46.53 46.53 3,963,633 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.33 46.57 3,708,578 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.12 46.22 2,199,366 -0.10(-0.22%)
Apr 13, 2018 46.35 46.36 45.91 46.32 2,858,529 +0.40(+0.86%)
Apr 12, 2018 45.96 46.21 45.69 45.93 4,516,170 +0.34(+0.74%)
Apr 11, 2018 45.29 45.72 45.26 45.59 2,426,637 +0.07(+0.15%)
Apr 10, 2018 45.40 45.56 45.01 45.52 6,439,916 +0.64(+1.42%)
Apr 09, 2018 45.16 45.47 44.87 44.89 2,671,426 -0.12(-0.27%)
Apr 06, 2018 44.95 45.32 44.73 45.01 4,183,363 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.27 45.31 6,033,409 +0.06(+0.13%)
Apr 04, 2018 43.41 45.31 43.31 45.25 7,309,790 +1.16(+2.63%)
Apr 03, 2018 43.53 44.10 43.28 44.09 5,740,755 +0.96(+2.23%)
Apr 02, 2018 43.83 44.12 42.83 43.12 4,795,035 -1.18(-2.66%)
Mar 29, 2018 44.30 44.30 44.30 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.68 43.09 43.19 3,561,687 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.55 3,201,566 -0.43(-0.98%)
Mar 26, 2018 43.75 44.02 42.82 43.98 3,623,133 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.93 42.95 4,450,336 -0.70(-1.60%)
Mar 22, 2018 43.72 44.19 43.50 43.65 6,000,473 -0.64(-1.46%)
Mar 21, 2018 43.53 44.40 43.45 44.29 8,520,192 +1.28(+2.98%)
Mar 20, 2018 42.99 43.20 42.93 43.01 2,459,558 +0.17(+0.40%)
Mar 19, 2018 43.05 43.20 42.51 42.84 3,934,089 -0.52(-1.21%)
Mar 16, 2018 43.56 43.76 43.30 43.36 2,838,002 -0.37(-0.85%)
Mar 15, 2018 44.16 44.21 43.69 43.73 2,675,000 -0.64(-1.43%)
Mar 14, 2018 44.82 44.85 44.15 44.37 3,773,094 -0.22(-0.50%)
Mar 13, 2018 44.89 45.09 44.44 44.59 3,219,107 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,954 +0.16(+0.37%)
Mar 09, 2018 44.61 44.95 44.44 44.60 4,482,901 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.43 44.17 7,464,238 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,066,251 -0.11(-0.26%)
Mar 06, 2018 43.80 43.94 43.44 43.53 3,906,476 +0.30(+0.70%)
Mar 05, 2018 42.64 43.28 42.44 43.23 5,367,708 +0.14(+0.32%)
Mar 02, 2018 42.64 43.20 42.37 43.09 4,200,878 -0.05(-0.12%)
Mar 01, 2018 42.83 43.54 42.57 43.14 5,743,457 +0.22(+0.52%)
Feb 28, 2018 43.68 43.72 42.80 42.92 4,444,434 -0.55(-1.27%)
Feb 27, 2018 44.15 44.42 43.40 43.47 4,674,248 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.40 3,076,818 -0.12(-0.27%)
Feb 23, 2018 44.86 44.86 44.43 44.52 3,136,273 -0.09(-0.21%)
Feb 22, 2018 44.62 3,552,631 +0.88(+2.01%)
Feb 21, 2018 44.37 44.65 43.72 43.74 4,229,874 -0.50(-1.13%)
Feb 20, 2018 44.41 44.72 44.07 44.24 5,360,193 -0.56(-1.25%)
Feb 16, 2018 44.80 44.80 44.80 0 -0.06(-0.13%)
Feb 15, 2018 44.77 45.07 44.71 44.86 4,232,694 +0.56(+1.26%)
Feb 14, 2018 43.25 44.50 43.19 44.30 4,108,275 +0.66(+1.52%)
Feb 13, 2018 43.37 43.77 43.35 43.64 2,998,766 +0.11(+0.26%)
Feb 12, 2018 43.48 44.04 42.93 43.53 6,943,897 +0.24(+0.56%)
Feb 09, 2018 43.22 43.42 41.93 43.29 9,276,005 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,613,283 -1.29(-2.94%)
Feb 07, 2018 44.37 44.74 43.86 43.89 5,491,152 -0.86(-1.92%)
Feb 06, 2018 43.39 44.95 43.32 44.75 7,990,225 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 42.99 44.07 6,516,874 -1.40(-3.08%)
Feb 02, 2018 45.75 46.07 45.30 45.47 5,145,946 -1.01(-2.18%)
Feb 01, 2018 45.79 46.79 45.75 46.49 4,511,489 +0.82(+1.79%)
Jan 31, 2018 45.78 45.84 45.39 45.67 2,930,805 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.96 45.26 3,386,992 -0.58(-1.28%)
Jan 29, 2018 46.24 46.33 45.75 45.85 3,757,869 -0.64(-1.39%)
Jan 26, 2018 46.34 46.56 46.06 46.49 2,506,035 +0.51(+1.10%)
Jan 25, 2018 46.68 46.99 45.96 45.99 7,065,134 -0.38(-0.82%)
Jan 24, 2018 45.61 46.47 45.60 46.36 6,465,262 +1.20(+2.67%)
Jan 23, 2018 44.82 45.26 44.63 45.16 3,294,971 -0.03(-0.06%)
Jan 22, 2018 45.07 45.19 44.94 45.19 2,099,839 +0.06(+0.13%)
Jan 19, 2018 45.57 45.64 45.01 45.13 3,160,145 -0.12(-0.27%)
Jan 18, 2018 45.10 45.28 44.93 45.25 3,007,738 +0.33(+0.73%)
Jan 17, 2018 44.54 45.18 44.52 44.92 3,974,359 +0.49(+1.10%)
Jan 16, 2018 44.40 44.54 44.22 44.43 4,839,708 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.45 42.74 42.32 42.74 3,277,655 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,128,131 -0.95(-2.19%)
Jan 09, 2018 43.79 43.84 43.23 43.50 4,041,497 -0.34(-0.76%)
Jan 08, 2018 43.72 44.03 43.66 43.84 3,463,699 +0.00(+0.00%)
Jan 05, 2018 43.56 43.87 43.39 43.84 3,186,746 +0.46(+1.05%)
Jan 04, 2018 43.62 43.83 43.35 43.38 2,936,696 +0.07(+0.16%)
Jan 03, 2018 43.66 43.80 43.22 43.31 4,149,241 -0.01(-0.02%)
Jan 02, 2018 42.86 43.34 42.67 43.32 3,759,845 +0.94(+2.21%)
Dec 29, 2017 42.38 42.38 42.38 0 +0.62(+1.48%)
Dec 28, 2017 41.70 41.93 41.62 41.76 1,660,528 +0.06(+0.14%)
Dec 27, 2017 41.36 41.75 41.36 41.70 2,046,690 +0.54(+1.32%)
Dec 26, 2017 41.70 41.82 41.09 41.16 1,672,881 -0.25(-0.60%)
Dec 22, 2017 41.85 42.02 41.13 41.41 3,240,922 -0.47(-1.13%)
Dec 21, 2017 42.41 42.49 41.85 41.88 2,431,127 -0.52(-1.22%)
Dec 20, 2017 42.54 42.71 42.28 42.40 1,742,377 -0.15(-0.36%)
Dec 19, 2017 43.79 43.79 42.52 42.56 3,272,335 -0.67(-1.55%)
Dec 18, 2017 42.96 43.40 42.76 43.23 3,417,225 +0.66(+1.56%)
Dec 15, 2017 42.68 42.85 42.33 42.56 4,688,819 -0.02(-0.04%)
Dec 14, 2017 42.94 43.02 42.58 42.58 1,789,543 -0.31(-0.73%)
Dec 13, 2017 42.14 42.98 42.01 42.90 3,644,733 +0.80(+1.90%)
Dec 12, 2017 42.16 42.22 41.65 42.10 2,129,284 -0.21(-0.50%)
Dec 11, 2017 42.57 42.68 42.30 42.31 1,477,175 -0.28(-0.66%)
Dec 08, 2017 42.35 42.63 42.13 42.59 2,195,043 +0.59(+1.40%)
Dec 07, 2017 41.89 42.27 41.87 42.00 3,206,783 -0.20(-0.46%)
Dec 06, 2017 42.49 42.65 42.06 42.20 2,969,370 -0.67(-1.57%)
Dec 05, 2017 42.61 43.00 42.50 42.87 4,365,176 +0.00(+0.00%)
Dec 04, 2017 43.19 43.26 42.65 42.87 3,007,934 -0.09(-0.20%)
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.