Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.94 42.30 41.76 42.11 1,886,492 +0.55(+1.32%)
Feb 26, 2016 42.31 42.44 41.53 41.56 2,394,553 -0.43(-1.03%)
Feb 25, 2016 41.81 42.03 41.38 41.99 1,598,943 +0.47(+1.13%)
Feb 24, 2016 40.99 41.67 40.46 41.52 3,104,342 +0.07(+0.17%)
Feb 23, 2016 41.95 42.16 41.40 41.45 2,495,391 -0.79(-1.87%)
Feb 22, 2016 42.21 42.41 42.15 42.25 1,952,003 +0.72(+1.74%)
Feb 19, 2016 41.52 41.76 41.28 41.52 2,603,052 -0.03(-0.08%)
Feb 18, 2016 42.25 42.33 41.43 41.56 2,866,392 +0.08(+0.19%)
Feb 17, 2016 40.40 41.95 40.32 41.48 4,550,378 +1.52(+3.80%)
Feb 16, 2016 40.12 40.33 39.73 39.96 2,138,856 +0.71(+1.81%)
Feb 12, 2016 38.87 39.25 39.25 39.25 2,471,760 +0.90(+2.36%)
Feb 11, 2016 38.54 38.80 37.71 38.35 6,318,948 -1.04(-2.65%)
Feb 10, 2016 39.60 39.96 39.13 39.39 2,570,701 +0.02(+0.04%)
Feb 09, 2016 39.42 39.96 39.04 39.37 3,075,996 -0.69(-1.71%)
Feb 08, 2016 40.31 40.42 39.73 40.06 2,606,482 -0.86(-2.10%)
Feb 05, 2016 41.65 41.73 40.76 40.92 1,821,569 -1.03(-2.46%)
Feb 04, 2016 41.85 42.65 41.71 41.95 3,514,514 +0.42(+1.00%)
Feb 03, 2016 41.10 41.57 40.28 41.53 3,549,596 +0.95(+2.33%)
Feb 02, 2016 41.17 41.19 40.38 40.59 3,224,066 -1.21(-2.89%)
Feb 01, 2016 41.32 41.86 40.92 41.79 2,554,929 -0.23(-0.56%)
Jan 29, 2016 40.86 42.05 40.71 42.03 3,989,414 +1.65(+4.09%)
Jan 28, 2016 40.58 40.60 39.87 40.38 4,061,010 +0.75(+1.88%)
Jan 27, 2016 39.67 40.22 39.32 39.63 3,540,143 -0.08(-0.20%)
Jan 26, 2016 39.13 39.76 39.09 39.71 2,467,083 +0.96(+2.47%)
Jan 25, 2016 39.23 39.36 38.74 38.75 2,230,903 -0.76(-1.91%)
Jan 22, 2016 39.59 39.89 39.20 39.51 3,519,039 +1.17(+3.06%)
Jan 21, 2016 38.55 38.97 38.23 38.34 3,484,212 -0.18(-0.47%)
Jan 20, 2016 38.35 38.61 37.49 38.52 3,908,932 -0.50(-1.27%)
Jan 19, 2016 39.37 39.48 38.68 39.01 3,706,324 +0.11(+0.29%)
Jan 15, 2016 39.01 38.90 38.90 38.90 5,359,971 -1.45(-3.59%)
Jan 14, 2016 40.18 40.53 39.71 40.35 2,772,934 +0.39(+0.98%)
Jan 13, 2016 40.48 40.72 39.57 39.96 2,566,939 -0.25(-0.63%)
Jan 12, 2016 40.36 40.64 39.89 40.21 2,053,278 +0.25(+0.63%)
Jan 11, 2016 39.80 40.13 39.48 39.96 2,902,522 +0.56(+1.41%)
Jan 08, 2016 40.16 40.67 39.38 39.41 3,428,572 -0.59(-1.48%)
Jan 07, 2016 40.63 41.10 39.98 40.00 3,531,904 -1.62(-3.90%)
Jan 06, 2016 41.84 42.14 41.58 41.62 2,309,675 -0.87(-2.04%)
Jan 05, 2016 42.68 42.90 42.31 42.49 2,235,210 -0.13(-0.31%)
Jan 04, 2016 42.69 42.98 42.15 42.62 3,663,155 -0.66(-1.53%)
Dec 31, 2015 43.23 43.28 43.28 43.28 1,108,653 +0.07(+0.16%)
Dec 30, 2015 43.77 43.84 43.12 43.21 2,448,163 -0.69(-1.56%)
Dec 29, 2015 44.26 44.47 43.84 43.90 1,425,920 +0.01(+0.02%)
Dec 28, 2015 43.90 44.08 43.83 43.89 1,379,343 -0.07(-0.16%)
Dec 24, 2015 44.15 43.96 43.96 43.96 595,794 -0.20(-0.45%)
Dec 23, 2015 44.24 44.57 43.92 44.15 2,579,137 +0.08(+0.18%)
Dec 22, 2015 44.17 44.34 43.99 44.08 2,130,984 +0.15(+0.33%)
Dec 21, 2015 43.77 44.39 43.77 43.93 2,128,455 +0.02(+0.04%)
Dec 18, 2015 44.54 44.65 43.80 43.91 4,800,006 -0.70(-1.56%)
Dec 17, 2015 44.63 44.94 44.17 44.61 3,044,230 -0.02(-0.04%)
Dec 16, 2015 44.05 44.73 43.92 44.62 4,311,169 +0.86(+1.98%)
Dec 15, 2015 42.91 43.94 42.91 43.76 4,605,377 +1.40(+3.29%)
Dec 14, 2015 42.38 42.38 41.65 42.37 4,193,325 +0.19(+0.45%)
Dec 11, 2015 42.50 42.66 42.15 42.18 3,940,169 -1.04(-2.42%)
Dec 10, 2015 43.56 43.68 43.17 43.22 3,336,012 -0.30(-0.69%)
Dec 09, 2015 43.41 44.20 43.39 43.52 3,451,876 +0.03(+0.06%)
Dec 08, 2015 43.59 43.77 43.34 43.50 4,550,588 -0.74(-1.66%)
Dec 07, 2015 44.70 44.80 44.15 44.23 2,660,905 -0.96(-2.12%)
Dec 04, 2015 44.97 45.37 44.79 45.19 3,344,365 +0.25(+0.55%)
Dec 03, 2015 45.73 46.22 44.64 44.94 4,081,209 -0.79(-1.72%)
Dec 02, 2015 46.35 46.54 45.61 45.73 2,731,123 -0.83(-1.78%)
Dec 01, 2015 46.21 46.61 46.05 46.56 3,270,480 +0.69(+1.51%)
Nov 30, 2015 46.48 46.78 45.81 45.87 3,760,358 -0.57(-1.23%)
Nov 27, 2015 46.79 46.82 46.36 46.44 1,598,772 -0.35(-0.75%)
Nov 25, 2015 47.14 46.79 46.79 46.79 2,200,923 -0.39(-0.83%)
Nov 24, 2015 47.11 47.50 47.03 47.18 2,513,525 -0.06(-0.13%)
Nov 23, 2015 47.47 47.62 47.24 47.24 1,949,241 -0.26(-0.54%)
Nov 20, 2015 47.34 47.76 47.21 47.50 2,504,337 +0.53(+1.13%)
Nov 19, 2015 46.73 47.12 46.71 46.97 3,591,723 +0.70(+1.52%)
Nov 18, 2015 45.85 46.36 45.75 46.27 1,584,411 +0.45(+0.97%)
Nov 17, 2015 45.80 45.96 45.47 45.82 2,428,331 +0.00(+0.00%)
Nov 16, 2015 45.12 45.85 44.95 45.82 3,070,233 +0.47(+1.04%)
Nov 13, 2015 45.69 45.76 45.18 45.35 3,147,505 -0.36(-0.79%)
Nov 12, 2015 45.80 46.08 45.63 45.71 2,062,531 -0.42(-0.91%)
Nov 11, 2015 46.12 46.35 45.90 46.13 2,235,584 +0.17(+0.37%)
Nov 10, 2015 45.75 46.04 45.55 45.96 1,976,631 +0.11(+0.24%)
Nov 09, 2015 46.38 46.47 45.52 45.85 4,261,957 -0.82(-1.76%)
Nov 06, 2015 46.54 46.82 46.14 46.67 3,049,123 -0.53(-1.12%)
Nov 05, 2015 47.54 47.79 47.18 47.20 1,797,742 -0.47(-0.99%)
Nov 04, 2015 48.06 48.22 47.54 47.67 2,449,942 -0.35(-0.73%)
Nov 03, 2015 47.13 48.27 47.07 48.02 3,603,091 +0.73(+1.54%)
Nov 02, 2015 46.94 47.41 46.94 47.30 2,396,345 +0.46(+0.99%)
Oct 30, 2015 46.82 46.98 46.52 46.83 2,397,589 +0.27(+0.59%)
Oct 29, 2015 46.51 46.80 46.47 46.56 2,646,710 -0.23(-0.49%)
Oct 28, 2015 47.11 47.48 46.49 46.79 3,063,321 -0.22(-0.47%)
Oct 27, 2015 47.14 47.19 46.86 47.01 2,252,847 -0.38(-0.79%)
Oct 26, 2015 47.34 47.51 47.20 47.39 1,997,320 +0.23(+0.49%)
Oct 23, 2015 47.47 47.54 47.12 47.16 3,018,974 -0.11(-0.24%)
Oct 22, 2015 47.00 47.64 46.74 47.27 2,746,767 +0.76(+1.64%)
Oct 21, 2015 46.84 46.85 46.42 46.51 1,587,514 -0.46(-0.98%)
Oct 20, 2015 46.76 47.00 46.56 46.97 1,640,742 -0.06(-0.13%)
Oct 19, 2015 46.88 47.06 46.61 47.03 2,035,599 -0.17(-0.36%)
Oct 16, 2015 47.05 47.32 46.81 47.20 2,822,563 +0.24(+0.51%)
Oct 15, 2015 46.92 47.06 46.39 46.96 2,225,914 +0.41(+0.88%)
Oct 14, 2015 46.52 46.75 46.22 46.55 2,303,840 +0.19(+0.41%)
Oct 13, 2015 46.35 46.83 46.17 46.36 2,050,565 -0.42(-0.90%)
Oct 12, 2015 47.18 47.36 46.72 46.78 2,095,905 -0.27(-0.58%)
Oct 09, 2015 46.94 47.33 46.90 47.06 2,681,994 +0.32(+0.68%)
Oct 08, 2015 46.07 46.83 45.99 46.74 2,708,231 +0.67(+1.45%)
Oct 07, 2015 46.22 46.77 45.81 46.07 4,191,849 +0.38(+0.82%)
Oct 06, 2015 45.55 45.84 45.42 45.69 1,884,793 +0.28(+0.62%)
Oct 05, 2015 44.94 45.49 44.94 45.41 2,632,621 +0.86(+1.92%)
Oct 02, 2015 43.51 44.57 43.46 44.56 2,614,123 +0.51(+1.15%)
Oct 01, 2015 44.34 44.49 43.82 44.05 2,938,526 -0.08(-0.17%)
Sep 30, 2015 43.97 44.15 43.79 44.13 3,614,233 +0.86(+1.98%)
Sep 29, 2015 43.07 43.42 42.88 43.27 2,424,515 +0.43(+1.00%)
Sep 28, 2015 43.46 43.65 42.72 42.84 3,638,190 -0.78(-1.79%)
Sep 25, 2015 44.41 44.41 43.48 43.62 3,368,454 -0.45(-1.01%)
Sep 24, 2015 43.06 44.16 42.97 44.07 4,601,813 +0.15(+0.35%)
Sep 23, 2015 44.60 44.75 43.87 43.91 2,432,144 -0.80(-1.80%)
Sep 22, 2015 44.68 44.90 44.52 44.72 1,819,930 -0.85(-1.86%)
Sep 21, 2015 45.73 45.81 45.37 45.57 1,611,085 -0.01(-0.02%)
Sep 18, 2015 45.89 45.99 45.43 45.58 2,505,728 -0.46(-1.00%)
Sep 17, 2015 46.00 46.96 45.70 46.04 5,813,236 -0.27(-0.59%)
Sep 16, 2015 45.77 46.52 45.60 46.31 4,199,451 +1.22(+2.71%)
Sep 15, 2015 44.82 45.18 44.62 45.09 1,752,545 +0.43(+0.96%)
Sep 14, 2015 44.33 44.72 44.18 44.66 1,704,941 +0.24(+0.54%)
Sep 11, 2015 44.41 44.68 44.26 44.42 1,100,500 -0.13(-0.29%)
Sep 10, 2015 44.16 44.73 44.01 44.55 2,179,726 +0.35(+0.79%)
Sep 09, 2015 45.06 45.22 44.16 44.20 1,845,747 -0.35(-0.79%)
Sep 08, 2015 44.57 44.68 44.36 44.55 2,048,325 +0.68(+1.56%)
Sep 04, 2015 44.15 43.86 43.86 43.86 2,844,013 -0.79(-1.76%)
Sep 03, 2015 44.51 45.25 44.37 44.65 3,283,879 +0.25(+0.56%)
Sep 02, 2015 44.30 44.51 43.77 44.40 3,942,141 +0.54(+1.23%)
Sep 01, 2015 43.92 44.62 43.74 43.86 4,472,819 -1.37(-3.03%)
Aug 31, 2015 44.43 45.29 43.98 45.23 3,903,393 +0.36(+0.80%)
Aug 28, 2015 44.57 45.19 44.33 44.87 2,978,463 -0.01(-0.02%)
Aug 27, 2015 43.63 44.91 43.53 44.88 6,195,947 +1.68(+3.88%)
Aug 26, 2015 43.15 43.27 42.13 43.20 6,651,094 +0.89(+2.10%)
Aug 25, 2015 42.69 43.61 42.30 42.31 5,524,772 +0.45(+1.08%)
Aug 24, 2015 41.18 42.63 39.67 41.86 11,708,444 -1.39(-3.21%)
Aug 21, 2015 44.03 44.40 43.22 43.25 5,221,861 -1.57(-3.49%)
Aug 20, 2015 44.82 45.13 44.65 44.81 3,174,503 -0.74(-1.63%)
Aug 19, 2015 46.26 46.26 45.44 45.56 4,723,926 -0.86(-1.84%)
Aug 18, 2015 46.23 46.55 46.15 46.41 3,790,654 -0.14(-0.29%)
Aug 17, 2015 46.11 46.65 46.06 46.55 1,389,566 +0.09(+0.18%)
Aug 14, 2015 46.50 46.86 46.41 46.47 1,172,410 -0.02(-0.04%)
Aug 13, 2015 46.99 47.18 46.44 46.48 2,445,655 -0.57(-1.22%)
Aug 12, 2015 47.41 47.41 46.47 47.06 3,571,015 -0.36(-0.76%)
Aug 11, 2015 48.17 48.17 47.30 47.42 3,177,064 -1.23(-2.53%)
Aug 10, 2015 48.30 48.75 48.16 48.65 1,898,191 +0.47(+0.98%)
Aug 07, 2015 47.64 48.26 47.64 48.18 2,116,974 +0.44(+0.91%)
Aug 06, 2015 47.75 47.87 47.65 47.74 1,963,060 +0.07(+0.14%)
Aug 05, 2015 48.45 48.48 47.61 47.67 2,763,874 -0.62(-1.29%)
Aug 04, 2015 48.30 48.57 48.13 48.30 2,325,879 +0.09(+0.18%)
Aug 03, 2015 47.98 48.26 47.83 48.21 3,624,435 -0.01(-0.02%)
Jul 31, 2015 47.87 48.31 47.73 48.22 3,852,829 +1.08(+2.29%)
Jul 30, 2015 46.96 47.27 46.41 47.14 2,782,284 -0.09(-0.18%)
Jul 29, 2015 47.01 47.59 46.87 47.23 2,370,019 +0.28(+0.60%)
Jul 28, 2015 46.78 47.01 46.63 46.94 4,519,250 +0.45(+0.98%)
Jul 27, 2015 46.79 46.90 46.39 46.49 3,385,238 -0.57(-1.22%)
Jul 24, 2015 47.61 47.62 47.00 47.06 5,669,120 -0.83(-1.73%)
Jul 23, 2015 47.82 48.16 47.65 47.89 4,004,667 +0.04(+0.09%)
Jul 22, 2015 48.56 48.67 47.75 47.85 3,909,029 -1.15(-2.34%)
Jul 21, 2015 49.12 49.26 48.93 49.00 1,412,573 -0.04(-0.09%)
Jul 20, 2015 48.87 49.23 48.69 49.04 1,729,772 -0.03(-0.05%)
Jul 17, 2015 48.96 49.40 48.78 49.07 2,680,815 -0.37(-0.74%)
Jul 16, 2015 49.62 49.66 49.39 49.43 1,750,679 +0.15(+0.31%)
Jul 15, 2015 49.55 49.73 49.18 49.28 1,413,731 -0.33(-0.67%)
Jul 14, 2015 49.40 49.78 49.21 49.61 1,548,539 +0.30(+0.61%)
Jul 13, 2015 49.33 49.43 49.11 49.32 1,812,409 +0.18(+0.37%)
Jul 10, 2015 48.99 49.44 48.92 49.14 1,825,507 +0.62(+1.29%)
Jul 09, 2015 48.70 49.00 48.50 48.51 2,034,694 +0.29(+0.60%)
Jul 08, 2015 48.45 48.69 48.20 48.22 3,238,912 -0.72(-1.47%)
Jul 07, 2015 48.36 49.05 47.80 48.94 3,904,629 +0.12(+0.25%)
Jul 06, 2015 48.43 49.02 48.35 48.82 2,663,775 -0.53(-1.08%)
Jul 02, 2015 48.75 49.35 49.35 49.35 4,000,267 +0.78(+1.60%)
Jul 01, 2015 48.95 49.02 48.51 48.57 1,821,318 -0.31(-0.63%)
Jun 30, 2015 49.19 49.25 48.54 48.88 4,492,079 +0.16(+0.33%)
Jun 29, 2015 49.46 49.46 48.66 48.72 2,847,418 -1.24(-2.48%)
Jun 26, 2015 49.66 50.03 49.66 49.96 1,213,981 +0.01(+0.02%)
Jun 25, 2015 50.06 50.16 49.89 49.95 1,507,202 -0.02(-0.04%)
Jun 24, 2015 50.13 50.28 49.89 49.97 1,480,729 -0.36(-0.71%)
Jun 23, 2015 50.18 50.37 50.18 50.33 1,219,024 +0.02(+0.03%)
Jun 22, 2015 50.50 50.65 50.22 50.31 1,767,067 +0.31(+0.61%)
Jun 19, 2015 50.19 50.39 49.94 50.00 2,448,757 -0.22(-0.44%)
Jun 18, 2015 50.36 50.50 49.99 50.22 2,446,155 +0.25(+0.51%)
Jun 17, 2015 49.54 50.17 49.36 49.97 3,340,635 +0.48(+0.96%)
Jun 16, 2015 49.19 49.62 48.98 49.49 1,631,254 +0.35(+0.71%)
Jun 15, 2015 49.14 49.29 48.86 49.14 1,438,391 -0.38(-0.77%)
Jun 12, 2015 49.31 49.62 49.27 49.53 1,262,251 -0.08(-0.17%)
Jun 11, 2015 49.27 49.74 49.26 49.61 1,870,226 +0.37(+0.76%)
Jun 10, 2015 49.31 49.62 49.24 49.24 2,687,921 +0.42(+0.85%)
Jun 09, 2015 48.81 48.92 48.71 48.82 2,081,346 +0.09(+0.19%)
Jun 08, 2015 48.74 48.80 48.41 48.73 2,351,146 +0.25(+0.53%)
Jun 05, 2015 48.58 48.85 48.38 48.47 2,858,673 -0.56(-1.14%)
Jun 04, 2015 49.09 49.43 48.90 49.03 2,559,818 -0.32(-0.65%)
Jun 03, 2015 49.62 49.75 49.32 49.36 2,009,991 -0.39(-0.79%)
Jun 02, 2015 49.48 50.12 49.45 49.75 2,565,169 +0.31(+0.62%)
Jun 01, 2015 49.83 49.83 49.31 49.44 2,023,823 -0.28(-0.56%)
May 29, 2015 49.91 50.07 49.67 49.72 2,470,228 -0.33(-0.66%)
May 28, 2015 49.64 50.07 49.59 50.05 1,751,450 -0.01(-0.02%)
May 27, 2015 49.60 50.13 49.48 50.06 1,685,296 +0.30(+0.60%)
May 26, 2015 50.12 50.29 49.67 49.77 2,304,697 -0.60(-1.20%)
May 22, 2015 50.40 50.37 50.37 50.37 2,351,107 -0.34(-0.67%)
May 21, 2015 50.84 50.84 50.66 50.71 1,181,430 -0.28(-0.55%)
May 20, 2015 50.87 51.23 50.84 50.99 1,392,995 -0.01(-0.02%)
May 19, 2015 51.28 51.30 50.92 51.00 2,794,287 -0.44(-0.86%)
May 18, 2015 51.53 51.53 51.17 51.44 1,561,648 -0.29(-0.56%)
May 15, 2015 51.28 51.77 51.17 51.73 2,073,109 +0.36(+0.69%)
May 14, 2015 51.07 51.52 51.02 51.37 4,640,020 +0.98(+1.94%)
May 13, 2015 50.74 50.91 50.38 50.39 1,713,868 +0.22(+0.44%)
May 12, 2015 50.09 50.49 49.99 50.17 1,431,086 -0.29(-0.57%)
May 11, 2015 50.89 51.20 50.30 50.46 1,408,509 -0.50(-0.98%)
May 08, 2015 50.80 51.06 50.72 50.96 2,200,385 +0.93(+1.85%)
May 07, 2015 50.17 50.31 49.99 50.04 3,428,665 -0.12(-0.24%)
May 06, 2015 50.80 50.80 49.94 50.16 2,911,205 -0.16(-0.32%)
May 05, 2015 50.20 50.98 50.20 50.32 2,494,568 +0.16(+0.32%)
May 04, 2015 49.73 50.22 49.56 50.16 1,921,128 +0.59(+1.18%)
May 01, 2015 49.89 49.99 49.24 49.57 2,818,751 -0.25(-0.49%)
Apr 30, 2015 50.34 50.40 49.60 49.82 3,826,736 -1.03(-2.02%)
Apr 29, 2015 50.85 51.17 50.74 50.84 1,764,649 -0.39(-0.76%)
Apr 28, 2015 51.33 51.41 51.09 51.24 1,731,253 +0.09(+0.18%)
Apr 27, 2015 51.28 51.61 51.00 51.14 1,645,450 -0.10(-0.20%)
Apr 24, 2015 51.11 51.29 50.84 51.24 1,949,830 +0.31(+0.60%)
Apr 23, 2015 50.37 51.10 50.33 50.94 1,765,116 +0.59(+1.18%)
Apr 22, 2015 50.53 50.56 50.22 50.34 1,487,389 -0.09(-0.17%)
Apr 21, 2015 50.36 50.89 50.29 50.43 1,234,671 +0.14(+0.27%)
Apr 20, 2015 50.58 50.72 50.15 50.29 1,439,844 -0.36(-0.70%)
Apr 17, 2015 50.92 51.42 50.52 50.65 3,170,644 -0.78(-1.52%)
Apr 16, 2015 51.06 51.59 50.76 51.43 2,911,036 +0.45(+0.88%)
Apr 15, 2015 50.77 51.35 50.58 50.98 2,002,699 +0.37(+0.72%)
Apr 14, 2015 50.59 50.90 50.47 50.61 1,923,465 +0.37(+0.74%)
Apr 13, 2015 50.69 50.90 50.19 50.24 1,930,207 -0.54(-1.05%)
Apr 10, 2015 50.93 51.05 50.68 50.78 1,714,837 -0.34(-0.66%)
Apr 09, 2015 51.79 52.01 51.02 51.12 2,584,439 -0.68(-1.31%)
Apr 08, 2015 52.16 52.37 51.65 51.80 2,692,286 +0.02(+0.03%)
Apr 07, 2015 51.97 52.12 51.69 51.78 2,427,530 -0.05(-0.10%)
Apr 06, 2015 51.28 52.25 51.12 51.83 7,300,062 +1.03(+2.02%)
Apr 02, 2015 50.48 50.80 50.80 50.80 4,191,748 +0.71(+1.43%)
Apr 01, 2015 49.52 50.19 49.48 50.09 3,022,330 +0.83(+1.69%)
Mar 31, 2015 49.20 49.36 48.95 49.26 2,715,630 -0.14(-0.29%)
Mar 30, 2015 49.67 49.75 49.40 49.40 1,858,976 -0.03(-0.05%)
Mar 27, 2015 49.25 49.51 49.09 49.43 2,419,371 +0.18(+0.36%)
Mar 26, 2015 50.05 50.05 49.22 49.25 2,843,984 -0.82(-1.63%)
Mar 25, 2015 50.99 51.12 49.99 50.06 2,684,698 -0.74(-1.46%)
Mar 24, 2015 50.78 50.99 50.55 50.80 1,437,832 +0.17(+0.34%)
Mar 23, 2015 50.74 50.79 50.44 50.63 1,682,997 +0.22(+0.44%)
Mar 20, 2015 50.53 50.83 50.15 50.41 3,986,330 +0.78(+1.58%)
Mar 19, 2015 49.99 50.22 49.32 49.63 2,531,890 -0.75(-1.48%)
Mar 18, 2015 48.74 50.48 48.46 50.38 5,044,977 +1.54(+3.15%)
Mar 17, 2015 49.01 49.03 48.64 48.84 3,887,627 -0.25(-0.52%)
Mar 16, 2015 48.97 49.27 48.66 49.09 2,041,454 +0.42(+0.87%)
Mar 13, 2015 48.64 48.70 48.18 48.67 2,393,643 -0.19(-0.38%)
Mar 12, 2015 48.57 48.94 48.41 48.86 2,442,527 +0.86(+1.79%)
Mar 11, 2015 47.37 48.15 47.30 48.00 2,734,676 +0.62(+1.31%)
Mar 10, 2015 47.59 47.80 47.30 47.38 3,054,045 -0.71(-1.48%)
Mar 09, 2015 48.11 48.23 47.92 48.09 1,741,944 -0.03(-0.05%)
Mar 06, 2015 48.47 48.54 48.04 48.12 4,190,807 -1.16(-2.36%)
Mar 05, 2015 49.49 49.79 49.15 49.28 2,835,731 -0.31(-0.62%)
Mar 04, 2015 49.85 50.23 49.29 49.59 2,528,712 -0.65(-1.29%)
Mar 03, 2015 50.44 50.52 50.15 50.23 2,433,629 -0.35(-0.69%)
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.