Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.36 +0.28 (+0.41%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.37 48.41 48.01 48.07 1,774,794 -0.32(-0.67%)
Aug 30, 2017 48.21 48.45 48.09 48.39 1,439,950 +0.22(+0.46%)
Aug 29, 2017 47.95 48.22 47.82 48.17 1,600,312 -0.03(-0.05%)
Aug 28, 2017 48.79 48.82 48.11 48.20 1,794,132 -0.85(-1.74%)
Aug 25, 2017 49.04 49.22 48.85 49.05 1,351,223 +0.28(+0.58%)
Aug 24, 2017 48.92 49.02 48.71 48.77 1,939,692 +0.02(+0.03%)
Aug 23, 2017 48.38 48.79 48.37 48.75 1,534,411 -0.14(-0.28%)
Aug 22, 2017 49.05 49.07 48.84 48.89 1,665,845 +0.09(+0.17%)
Aug 21, 2017 48.62 48.90 48.54 48.80 1,346,512 +0.40(+0.83%)
Aug 18, 2017 47.89 48.56 47.69 48.40 2,147,656 +0.54(+1.14%)
Aug 17, 2017 48.51 48.69 47.86 47.86 2,183,051 -0.76(-1.56%)
Aug 16, 2017 48.68 48.70 48.23 48.62 3,224,922 +0.32(+0.65%)
Aug 15, 2017 48.18 48.35 48.06 48.30 851,515 +0.03(+0.05%)
Aug 14, 2017 48.10 48.43 48.02 48.28 2,494,627 +0.60(+1.25%)
Aug 11, 2017 47.33 47.85 47.24 47.68 1,869,287 +0.37(+0.77%)
Aug 10, 2017 47.68 47.73 47.22 47.31 3,681,225 -0.41(-0.86%)
Aug 09, 2017 47.46 47.78 47.34 47.72 1,789,971 -0.38(-0.80%)
Aug 08, 2017 48.14 48.40 48.02 48.11 1,796,516 +0.10(+0.21%)
Aug 07, 2017 47.99 48.05 47.84 48.00 1,983,895 -0.07(-0.14%)
Aug 04, 2017 48.21 48.24 47.86 48.07 1,858,391 +0.09(+0.18%)
Aug 03, 2017 48.06 48.07 47.82 47.99 1,979,363 -0.02(-0.04%)
Aug 02, 2017 47.74 48.24 47.67 48.00 1,771,916 +0.13(+0.27%)
Aug 01, 2017 48.09 48.45 47.81 47.88 4,020,092 -0.05(-0.11%)
Jul 31, 2017 48.18 48.18 47.69 47.93 2,665,045 -0.32(-0.67%)
Jul 28, 2017 48.16 48.26 47.82 48.25 2,042,171 +0.04(+0.09%)
Jul 27, 2017 49.05 49.14 48.10 48.21 2,809,472 -0.78(-1.60%)
Jul 26, 2017 48.62 49.05 48.42 48.99 2,257,217 +0.44(+0.91%)
Jul 25, 2017 48.92 48.92 48.50 48.55 2,074,414 -0.13(-0.26%)
Jul 24, 2017 48.72 48.76 48.30 48.68 1,883,467 -0.12(-0.24%)
Jul 21, 2017 48.79 48.91 48.67 48.79 1,764,193 +0.06(+0.12%)
Jul 20, 2017 48.66 48.88 48.61 48.73 1,875,346 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.53 48.65 1,901,778 -0.10(-0.21%)
Jul 18, 2017 48.81 48.89 48.62 48.75 1,973,047 +0.06(+0.12%)
Jul 17, 2017 48.49 48.87 48.32 48.69 3,614,202 +0.13(+0.26%)
Jul 14, 2017 48.29 48.75 48.11 48.56 2,681,835 +0.60(+1.24%)
Jul 13, 2017 47.82 47.99 47.64 47.97 1,531,329 +0.28(+0.59%)
Jul 12, 2017 47.84 48.00 47.40 47.69 3,100,980 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.91 2,327,272 -0.12(-0.25%)
Jul 10, 2017 46.39 47.08 46.33 47.03 3,493,911 +0.94(+2.05%)
Jul 07, 2017 45.98 46.16 45.55 46.09 2,413,228 +0.57(+1.25%)
Jul 06, 2017 45.70 45.72 45.35 45.52 2,484,401 -0.32(-0.71%)
Jul 05, 2017 45.60 46.04 45.50 45.84 2,073,839 -0.04(-0.09%)
Jul 03, 2017 46.06 46.27 45.82 45.88 1,616,795 -0.03(-0.07%)
Jun 30, 2017 45.82 46.05 45.78 45.92 2,288,979 +0.29(+0.63%)
Jun 29, 2017 45.82 45.93 45.22 45.63 2,876,580 -0.65(-1.40%)
Jun 28, 2017 45.95 46.35 45.76 46.27 2,005,804 +0.64(+1.40%)
Jun 27, 2017 45.83 45.89 45.45 45.64 1,967,724 -0.54(-1.16%)
Jun 26, 2017 46.04 46.23 45.97 46.17 2,766,637 +0.58(+1.27%)
Jun 23, 2017 45.36 45.73 45.20 45.59 1,527,453 +0.38(+0.85%)
Jun 22, 2017 45.13 45.44 44.89 45.21 1,337,593 +0.43(+0.95%)
Jun 21, 2017 45.05 45.25 44.74 44.79 2,344,269 -0.19(-0.42%)
Jun 20, 2017 45.53 45.53 44.97 44.97 2,888,029 -0.66(-1.45%)
Jun 19, 2017 45.84 46.02 45.44 45.63 3,225,376 -0.23(-0.50%)
Jun 16, 2017 45.44 45.94 45.20 45.86 3,713,576 +0.57(+1.26%)
Jun 15, 2017 45.06 45.37 44.83 45.29 3,423,859 -0.33(-0.72%)
Jun 14, 2017 45.46 45.91 45.33 45.62 4,783,703 +0.38(+0.84%)
Jun 13, 2017 45.23 45.30 45.06 45.24 1,998,808 +0.11(+0.24%)
Jun 12, 2017 44.92 45.13 44.68 45.13 2,123,286 +0.19(+0.43%)
Jun 09, 2017 44.82 45.15 44.75 44.93 2,630,148 +0.02(+0.04%)
Jun 08, 2017 45.27 45.27 44.88 44.92 1,617,473 -0.06(-0.13%)
Jun 07, 2017 45.00 45.14 44.63 44.98 1,874,100 +0.14(+0.32%)
Jun 06, 2017 44.95 45.24 44.80 44.83 2,120,250 -0.18(-0.39%)
Jun 05, 2017 44.23 45.06 44.23 45.01 5,219,672 +1.22(+2.79%)
Jun 02, 2017 44.00 44.19 43.68 43.79 3,218,903 -0.10(-0.23%)
Jun 01, 2017 43.56 44.06 43.53 43.89 3,512,274 +0.42(+0.97%)
May 31, 2017 43.87 43.87 43.38 43.47 3,946,172 -0.36(-0.83%)
May 30, 2017 44.28 44.36 43.74 43.83 3,049,327 -0.85(-1.90%)
May 26, 2017 44.53 44.85 44.39 44.68 1,561,200 +0.35(+0.80%)
May 25, 2017 44.99 45.12 44.29 44.33 2,676,629 -0.39(-0.87%)
May 24, 2017 44.14 44.75 44.08 44.72 2,637,715 +0.84(+1.92%)
May 23, 2017 43.80 43.99 43.59 43.87 1,492,240 +0.21(+0.48%)
May 22, 2017 44.13 44.42 43.55 43.66 2,299,752 -0.13(-0.31%)
May 19, 2017 43.38 43.99 43.32 43.80 4,611,706 +1.08(+2.52%)
May 18, 2017 42.53 43.13 42.22 42.72 6,521,493 -0.67(-1.55%)
May 17, 2017 43.78 43.87 43.38 43.39 3,291,994 -0.85(-1.92%)
May 16, 2017 44.37 44.59 44.24 44.24 1,484,204 -0.15(-0.34%)
May 15, 2017 44.26 44.52 44.22 44.40 2,556,738 +0.54(+1.23%)
May 12, 2017 43.92 44.04 43.68 43.86 1,492,734 +0.05(+0.12%)
May 11, 2017 43.87 43.89 43.60 43.81 1,519,553 -0.01(-0.02%)
May 10, 2017 43.72 44.05 43.66 43.81 2,261,937 +0.50(+1.15%)
May 09, 2017 43.04 43.56 43.00 43.32 2,764,119 +0.36(+0.84%)
May 08, 2017 43.34 43.44 42.80 42.96 2,567,893 -0.44(-1.01%)
May 05, 2017 42.83 43.43 42.78 43.39 2,195,959 +0.60(+1.40%)
May 04, 2017 43.27 43.53 42.62 42.80 5,188,825 -0.65(-1.49%)
May 03, 2017 43.91 43.95 43.38 43.44 2,399,728 -0.64(-1.45%)
May 02, 2017 43.76 44.11 43.74 44.08 2,957,210 +0.24(+0.54%)
May 01, 2017 43.75 44.06 43.48 43.85 1,019,192 +0.26(+0.60%)
Apr 28, 2017 43.39 43.66 43.12 43.59 2,199,726 +0.27(+0.62%)
Apr 27, 2017 43.46 43.49 43.12 43.32 3,862,286 +0.38(+0.88%)
Apr 26, 2017 43.59 43.75 42.46 42.94 9,764,107 -0.88(-2.02%)
Apr 25, 2017 43.56 43.90 43.55 43.82 3,117,692 -0.16(-0.36%)
Apr 24, 2017 44.08 44.28 43.95 43.98 2,750,352 +0.72(+1.67%)
Apr 21, 2017 43.21 43.33 42.99 43.26 2,210,374 -0.08(-0.19%)
Apr 20, 2017 43.12 43.39 42.91 43.34 2,068,120 +0.45(+1.06%)
Apr 19, 2017 43.25 43.28 42.70 42.89 3,970,597 -0.52(-1.20%)
Apr 18, 2017 43.49 43.74 43.30 43.41 2,656,885 -0.20(-0.46%)
Apr 17, 2017 43.31 43.62 43.23 43.61 2,462,439 +0.51(+1.17%)
Apr 13, 2017 43.39 43.70 43.02 43.11 2,727,469 -0.17(-0.39%)
Apr 12, 2017 43.65 43.68 42.99 43.28 5,314,125 -0.43(-0.98%)
Apr 11, 2017 43.86 43.92 43.19 43.71 5,289,135 -0.15(-0.35%)
Apr 10, 2017 43.79 43.99 43.51 43.86 2,268,786 +0.01(+0.02%)
Apr 07, 2017 43.58 44.01 43.49 43.85 3,991,769 +0.51(+1.17%)
Apr 06, 2017 43.45 43.51 43.21 43.34 2,571,805 -0.17(-0.39%)
Apr 05, 2017 43.83 44.00 43.47 43.51 3,619,134 +0.00(+0.00%)
Apr 04, 2017 43.04 43.55 43.02 43.51 2,452,475 +0.03(+0.06%)
Apr 03, 2017 43.15 43.59 43.15 43.49 3,287,032 +0.40(+0.92%)
Mar 31, 2017 43.35 43.41 42.94 43.09 2,971,181 -0.39(-0.89%)
Mar 30, 2017 43.75 43.81 43.34 43.48 4,221,681 -0.14(-0.33%)
Mar 29, 2017 43.34 43.80 43.10 43.62 3,540,022 +0.45(+1.05%)
Mar 28, 2017 43.49 43.71 43.12 43.17 2,719,757 -0.20(-0.47%)
Mar 27, 2017 42.85 43.44 42.77 43.37 2,629,573 -0.05(-0.12%)
Mar 24, 2017 42.91 43.57 42.88 43.42 3,378,585 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,520,339 +0.45(+1.08%)
Mar 22, 2017 42.07 42.48 42.00 42.28 4,131,662 +0.06(+0.14%)
Mar 21, 2017 42.68 43.12 42.16 42.22 6,193,536 -0.22(-0.53%)
Mar 20, 2017 42.30 42.77 42.16 42.45 3,007,955 +0.28(+0.67%)
Mar 17, 2017 41.76 42.32 41.63 42.16 6,384,984 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.33 41.54 4,975,822 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.73 41.06 8,917,213 +1.29(+3.24%)
Mar 14, 2017 39.81 39.87 39.37 39.77 3,242,164 -0.19(-0.48%)
Mar 13, 2017 40.08 40.24 39.84 39.97 3,414,804 -0.08(-0.19%)
Mar 10, 2017 40.14 40.33 39.94 40.04 3,134,775 +0.44(+1.11%)
Mar 09, 2017 39.74 39.78 39.36 39.60 3,817,876 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.08 40.13 2,337,095 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.45 40.60 2,680,118 -0.10(-0.25%)
Mar 06, 2017 40.48 40.75 40.12 40.70 2,906,204 +0.31(+0.77%)
Mar 03, 2017 40.07 40.56 39.87 40.39 6,051,419 +1.09(+2.76%)
Mar 02, 2017 39.58 39.67 39.19 39.30 2,591,836 -0.51(-1.29%)
Mar 01, 2017 39.19 40.01 39.07 39.81 7,004,017 +1.01(+2.60%)
Feb 28, 2017 39.49 39.60 38.69 38.80 4,593,330 -0.67(-1.69%)
Feb 27, 2017 39.50 39.73 39.35 39.47 3,611,242 +0.16(+0.41%)
Feb 24, 2017 39.57 39.57 39.08 39.31 3,714,603 -0.53(-1.33%)
Feb 23, 2017 40.05 40.29 39.58 39.84 4,176,497 +0.27(+0.68%)
Feb 22, 2017 39.71 39.88 39.37 39.57 3,776,490 -0.10(-0.25%)
Feb 21, 2017 38.52 39.81 38.52 39.67 5,439,393 +1.17(+3.04%)
Feb 17, 2017 38.50 38.50 38.50 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.07 38.61 38.71 2,741,819 -0.19(-0.48%)
Feb 15, 2017 38.77 39.02 38.71 38.90 3,440,040 -0.14(-0.37%)
Feb 14, 2017 39.19 39.30 38.67 39.04 3,111,407 -0.11(-0.28%)
Feb 13, 2017 39.34 39.43 38.89 39.15 5,187,216 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.65 39.26 6,688,270 +0.61(+1.57%)
Feb 09, 2017 38.29 38.96 38.43 38.65 3,137,350 +0.36(+0.95%)
Feb 08, 2017 37.97 38.41 37.94 38.29 2,277,910 +0.35(+0.93%)
Feb 07, 2017 38.21 38.39 37.77 37.94 2,528,425 -0.28(-0.73%)
Feb 06, 2017 38.52 38.64 38.00 38.21 2,728,285 -0.54(-1.39%)
Feb 03, 2017 38.74 38.85 38.41 38.75 3,181,792 +0.33(+0.85%)
Feb 02, 2017 38.05 38.48 38.00 38.43 5,440,529 +0.61(+1.60%)
Feb 01, 2017 38.14 38.14 37.56 37.82 4,482,223 +0.08(+0.22%)
Jan 31, 2017 37.95 38.26 37.61 37.73 4,088,871 -0.23(-0.60%)
Jan 30, 2017 38.09 38.19 37.65 37.96 3,660,120 -0.02(-0.04%)
Jan 27, 2017 37.61 38.25 37.50 37.98 8,119,547 +0.58(+1.55%)
Jan 26, 2017 38.28 38.01 37.08 37.40 14,205,540 -0.88(-2.31%)
Jan 25, 2017 37.73 38.56 37.57 38.28 10,437,889 +0.84(+2.25%)
Jan 24, 2017 37.09 37.78 37.06 37.44 5,275,929 +0.53(+1.44%)
Jan 23, 2017 36.11 36.99 36.00 36.91 6,730,316 +1.00(+2.79%)
Jan 20, 2017 35.60 36.05 35.24 35.91 8,005,917 +0.76(+2.16%)
Jan 19, 2017 35.42 35.44 34.99 35.15 3,591,960 -0.19(-0.55%)
Jan 18, 2017 35.53 35.66 35.10 35.34 3,770,269 -0.40(-1.13%)
Jan 17, 2017 35.84 35.96 35.57 35.75 3,531,349 -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 35.39 3,713,593 +0.17(+0.48%)
Jan 11, 2017 35.32 35.48 34.72 35.23 8,063,263 -0.11(-0.31%)
Jan 10, 2017 35.46 35.76 35.29 35.33 6,847,020 -0.32(-0.90%)
Jan 09, 2017 36.24 36.30 35.49 35.65 5,020,761 -0.66(-1.81%)
Jan 06, 2017 36.60 36.88 36.29 36.31 3,930,252 -0.26(-0.71%)
Jan 05, 2017 36.71 36.93 36.32 36.57 5,407,525 +0.28(+0.77%)
Jan 04, 2017 36.68 36.83 36.01 36.29 6,191,045 -0.45(-1.21%)
Jan 03, 2017 37.29 37.69 36.62 36.74 5,096,049 -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 2,941,216 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,958 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.52 36.58 2,205,596 -0.22(-0.59%)
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 5,858,396 -0.22(-0.60%)
Dec 21, 2016 36.93 37.00 36.64 36.65 2,315,324 -0.29(-0.78%)
Dec 20, 2016 37.05 37.30 36.84 36.94 2,639,453 -0.17(-0.45%)
Dec 19, 2016 37.13 37.37 37.05 37.10 2,515,401 -0.09(-0.25%)
Dec 16, 2016 37.82 37.89 36.99 37.20 5,273,348 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.32 37.80 5,642,112 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.72 37.84 5,279,408 -0.94(-2.42%)
Dec 13, 2016 38.74 39.14 38.50 38.78 4,289,769 +0.04(+0.11%)
Dec 12, 2016 38.83 38.93 38.55 38.74 4,133,214 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,865 +0.24(+0.64%)
Dec 08, 2016 37.72 38.31 37.54 38.18 3,964,779 +0.46(+1.22%)
Dec 07, 2016 37.45 37.92 37.37 37.72 5,207,610 +0.55(+1.49%)
Dec 06, 2016 36.94 37.30 36.93 37.17 4,890,989 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.44 36.63 5,000,482 +0.40(+1.11%)
Dec 02, 2016 36.38 36.76 36.17 36.23 5,699,069 -0.04(-0.12%)
Dec 01, 2016 36.84 36.96 36.10 36.27 8,806,157 -0.71(-1.93%)
Nov 30, 2016 37.15 37.25 36.86 36.99 5,991,003 +0.06(+0.16%)
Nov 29, 2016 36.81 37.05 36.73 36.93 4,112,624 +0.04(+0.11%)
Nov 28, 2016 37.01 37.05 36.86 36.89 4,090,006 -0.07(-0.18%)
Nov 25, 2016 36.69 37.01 36.67 36.95 2,340,560 +0.34(+0.94%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.15(+0.41%)
Nov 22, 2016 36.94 36.97 36.32 36.46 8,032,813 -0.10(-0.28%)
Nov 21, 2016 36.46 36.82 36.44 36.56 3,757,864 +0.54(+1.49%)
Nov 18, 2016 37.14 37.23 35.93 36.02 8,125,039 -1.04(-2.80%)
Nov 17, 2016 37.50 37.87 36.84 37.06 11,759,022 -0.29(-0.79%)
Nov 16, 2016 37.30 37.80 37.09 37.35 7,834,906 -0.15(-0.40%)
Nov 15, 2016 37.45 38.34 37.34 37.51 9,989,416 +0.52(+1.41%)
Nov 14, 2016 36.53 37.20 36.38 36.99 14,392,648 +0.65(+1.80%)
Nov 11, 2016 36.29 36.94 35.57 36.33 19,831,266 -0.72(-1.95%)
Nov 10, 2016 39.12 39.26 36.81 37.05 15,932,776 -3.43(-8.47%)
Nov 09, 2016 39.85 40.82 38.85 40.48 20,999,310 -3.77(-8.52%)
Nov 08, 2016 43.58 44.55 43.42 44.25 9,332,319 +0.76(+1.75%)
Nov 07, 2016 43.09 43.70 42.96 43.49 14,368,519 +2.12(+5.13%)
Nov 04, 2016 40.96 41.91 40.69 41.37 13,067,617 +0.42(+1.02%)
Nov 03, 2016 40.98 41.41 40.80 40.95 9,667,001 +0.17(+0.41%)
Nov 02, 2016 40.97 41.27 40.36 40.78 9,841,838 -0.62(-1.50%)
Nov 01, 2016 42.64 42.65 41.09 41.40 12,950,655 -1.21(-2.83%)
Oct 31, 2016 42.56 42.79 42.41 42.61 4,203,218 +0.16(+0.38%)
Oct 28, 2016 42.85 43.50 41.66 42.45 15,622,183 -0.33(-0.76%)
Oct 27, 2016 43.00 43.06 42.48 42.78 3,518,101 -0.04(-0.10%)
Oct 26, 2016 43.13 43.32 42.78 42.82 3,200,160 -0.65(-1.50%)
Oct 25, 2016 43.63 43.84 43.44 43.47 3,209,809 -0.23(-0.52%)
Oct 24, 2016 43.93 44.00 43.52 43.70 2,048,860 +0.15(+0.35%)
Oct 21, 2016 43.02 43.69 42.99 43.55 4,122,350 +0.16(+0.37%)
Oct 20, 2016 43.60 43.84 43.37 43.39 4,083,894 -0.50(-1.15%)
Oct 19, 2016 43.38 43.92 43.19 43.89 7,770,789 +0.69(+1.59%)
Oct 18, 2016 42.79 43.26 42.65 43.21 5,708,178 +1.12(+2.65%)
Oct 17, 2016 42.03 42.47 42.03 42.09 3,373,534 +0.19(+0.46%)
Oct 14, 2016 42.46 42.62 41.85 41.90 4,949,377 -0.13(-0.30%)
Oct 13, 2016 41.89 42.18 41.57 42.02 4,656,986 -0.29(-0.69%)
Oct 12, 2016 42.36 42.59 42.17 42.32 3,088,970 -0.13(-0.30%)
Oct 11, 2016 42.77 42.87 42.36 42.44 4,423,697 -0.24(-0.57%)
Oct 10, 2016 42.25 42.97 42.18 42.69 6,292,004 +1.45(+3.52%)
Oct 07, 2016 41.71 41.71 40.93 41.24 4,004,862 -0.29(-0.71%)
Oct 06, 2016 41.69 41.83 41.45 41.53 3,248,961 -0.33(-0.78%)
Oct 05, 2016 41.71 41.97 41.50 41.86 4,527,666 +0.44(+1.07%)
Oct 04, 2016 41.24 41.75 41.14 41.41 6,304,766 +0.20(+0.49%)
Oct 03, 2016 40.92 41.33 40.68 41.21 3,740,509 +0.57(+1.40%)
Sep 30, 2016 41.15 41.26 40.61 40.64 4,742,535 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.64 40.78 6,984,777 -0.69(-1.66%)
Sep 28, 2016 41.03 41.58 40.67 41.47 4,609,484 +0.44(+1.06%)
Sep 27, 2016 40.13 41.10 39.82 41.03 5,617,325 +1.50(+3.80%)
Sep 26, 2016 40.10 40.22 39.51 39.53 6,131,813 -0.62(-1.54%)
Sep 23, 2016 40.68 40.68 40.03 40.15 6,009,953 -0.67(-1.64%)
Sep 22, 2016 40.57 40.96 40.37 40.83 7,812,888 +0.91(+2.29%)
Sep 21, 2016 39.27 39.98 39.18 39.91 6,836,254 +0.80(+2.06%)
Sep 20, 2016 39.35 39.40 39.04 39.11 4,258,748 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.06 39.17 4,894,481 -0.04(-0.11%)
Sep 16, 2016 39.38 39.38 38.75 39.21 5,698,702 -0.55(-1.39%)
Sep 15, 2016 39.97 40.11 39.65 39.76 7,242,453 -0.21(-0.52%)
Sep 14, 2016 40.26 40.57 39.84 39.97 6,695,898 -0.53(-1.30%)
Sep 13, 2016 40.80 40.93 40.17 40.50 7,219,877 -0.96(-2.33%)
Sep 12, 2016 40.63 41.63 40.29 41.46 6,046,887 +0.23(+0.55%)
Sep 09, 2016 41.93 42.10 41.23 41.24 4,150,284 -1.29(-3.04%)
Sep 08, 2016 43.30 43.52 42.46 42.53 3,539,275 -0.67(-1.55%)
Sep 07, 2016 43.59 43.64 43.05 43.20 3,946,464 -0.40(-0.92%)
Sep 06, 2016 43.50 43.63 43.22 43.60 6,189,116 +0.44(+1.03%)
Sep 02, 2016 43.11 43.16 43.16 43.16 6,194,057 +0.64(+1.50%)
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.