Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.04 +0.37 (+0.68%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.68 43.68 43.68 0 -0.08(-0.18%)
Aug 30, 2018 44.17 44.32 43.40 43.76 6,518,268 -1.01(-2.25%)
Aug 29, 2018 44.29 44.82 44.01 44.76 3,181,705 +0.56(+1.26%)
Aug 28, 2018 45.49 45.63 44.19 44.21 7,237,431 -1.10(-2.43%)
Aug 27, 2018 45.27 45.82 45.12 45.31 7,335,160 +0.89(+2.01%)
Aug 24, 2018 44.92 45.14 43.94 44.42 5,690,695 +0.15(+0.33%)
Aug 23, 2018 44.75 45.09 44.26 44.27 5,749,569 -0.73(-1.62%)
Aug 22, 2018 44.09 45.05 44.02 45.00 6,630,412 +0.89(+2.03%)
Aug 21, 2018 43.60 44.42 43.48 44.10 6,206,448 +0.70(+1.62%)
Aug 20, 2018 42.97 43.45 42.93 43.40 3,664,734 +0.18(+0.42%)
Aug 17, 2018 42.58 43.27 42.45 43.22 6,898,423 +0.49(+1.14%)
Aug 16, 2018 43.26 43.46 42.56 42.73 5,161,593 +0.03(+0.08%)
Aug 15, 2018 42.88 43.33 42.56 42.70 6,172,725 -1.28(-2.92%)
Aug 14, 2018 43.65 44.04 43.44 43.98 3,704,857 +0.99(+2.30%)
Aug 13, 2018 42.82 43.19 42.61 42.99 4,445,298 -0.06(-0.14%)
Aug 10, 2018 43.56 43.67 42.83 43.05 7,526,202 -1.54(-3.46%)
Aug 09, 2018 45.35 45.56 44.60 44.60 5,228,613 -1.16(-2.54%)
Aug 08, 2018 45.76 45.91 45.58 45.76 2,773,155 -0.14(-0.30%)
Aug 07, 2018 45.39 46.04 45.31 45.90 7,232,349 +0.85(+1.89%)
Aug 06, 2018 44.81 45.21 44.65 45.05 2,350,362 +0.03(+0.06%)
Aug 03, 2018 44.41 45.02 44.41 45.02 3,826,835 +0.64(+1.45%)
Aug 02, 2018 44.44 44.56 44.23 44.38 3,657,522 -0.49(-1.10%)
Aug 01, 2018 45.12 45.27 44.82 44.88 3,951,859 -0.23(-0.50%)
Jul 31, 2018 45.08 45.46 44.93 45.10 4,593,608 -0.17(-0.38%)
Jul 30, 2018 45.39 45.66 45.09 45.27 2,207,813 +0.27(+0.60%)
Jul 27, 2018 45.14 45.41 44.68 45.01 4,185,846 +0.12(+0.27%)
Jul 26, 2018 44.94 45.40 44.75 44.88 6,969,067 -0.13(-0.29%)
Jul 25, 2018 44.68 45.30 44.68 45.01 6,613,281 +0.57(+1.29%)
Jul 24, 2018 44.33 44.62 44.07 44.44 4,348,012 +0.39(+0.89%)
Jul 23, 2018 43.68 44.11 43.40 44.05 5,436,576 +0.25(+0.57%)
Jul 20, 2018 43.63 43.89 43.38 43.80 3,281,843 +0.33(+0.76%)
Jul 19, 2018 43.60 43.73 43.29 43.47 4,282,867 -0.57(-1.30%)
Jul 18, 2018 43.67 44.47 43.61 44.04 5,560,278 +0.14(+0.32%)
Jul 17, 2018 43.65 43.99 43.50 43.90 3,224,718 +0.09(+0.20%)
Jul 16, 2018 43.71 43.99 43.54 43.82 3,362,579 +0.22(+0.50%)
Jul 13, 2018 43.73 43.82 43.44 43.60 4,012,855 -0.16(-0.38%)
Jul 12, 2018 44.40 44.56 43.76 43.76 3,466,424 +0.03(+0.08%)
Jul 11, 2018 43.73 44.15 43.55 43.73 7,123,443 -0.44(-1.00%)
Jul 10, 2018 44.06 44.20 43.73 44.17 5,790,342 +0.43(+0.99%)
Jul 09, 2018 43.80 44.07 43.64 43.74 7,492,871 -0.02(-0.04%)
Jul 06, 2018 43.22 44.07 43.08 43.76 11,735,053 +0.70(+1.63%)
Jul 05, 2018 41.64 43.07 41.53 43.05 7,463,762 +1.96(+4.77%)
Jul 03, 2018 41.09 41.09 41.09 0 +1.22(+3.07%)
Jul 02, 2018 40.22 40.25 39.58 39.87 6,022,534 -1.03(-2.52%)
Jun 29, 2018 40.99 41.16 40.49 40.90 6,069,768 +0.19(+0.47%)
Jun 28, 2018 40.14 40.77 39.77 40.71 6,303,314 +1.14(+2.87%)
Jun 27, 2018 39.97 40.14 39.48 39.57 5,527,648 -0.51(-1.28%)
Jun 26, 2018 40.12 40.26 39.92 40.09 3,198,152 +0.06(+0.15%)
Jun 25, 2018 39.52 40.14 39.36 40.03 6,611,169 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,152,559 +0.69(+1.78%)
Jun 21, 2018 39.11 39.30 38.85 39.03 4,765,529 -0.10(-0.24%)
Jun 20, 2018 38.95 39.22 38.82 39.12 3,947,820 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,220,811 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,519,523 +0.09(+0.24%)
Jun 15, 2018 38.63 38.09 38.60 4,870,813 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.33 38.43 3,996,953 +0.16(+0.43%)
Jun 13, 2018 38.38 38.83 38.14 38.27 4,508,549 -0.09(-0.22%)
Jun 12, 2018 38.15 38.45 38.11 38.35 5,032,584 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,835,605 -0.25(-0.65%)
Jun 08, 2018 37.76 38.51 37.39 38.48 4,634,396 +0.91(+2.42%)
Jun 07, 2018 37.89 37.89 37.31 37.57 6,851,766 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,956,822 +0.37(+0.98%)
Jun 05, 2018 37.89 38.07 37.49 37.50 6,023,620 -1.02(-2.65%)
Jun 04, 2018 38.58 38.73 38.41 38.52 3,219,386 -0.01(-0.02%)
Jun 01, 2018 38.69 39.01 38.38 38.53 4,261,588 +0.26(+0.67%)
May 31, 2018 38.49 38.59 37.93 38.27 5,716,681 -0.41(-1.06%)
May 30, 2018 38.55 38.81 38.40 38.69 4,341,392 +0.39(+1.01%)
May 29, 2018 38.77 39.16 38.23 38.30 6,697,214 -1.11(-2.80%)
May 25, 2018 39.41 39.41 39.41 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.47 4,232,468 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,882,613 +0.60(+1.52%)
May 22, 2018 39.00 39.47 38.96 39.42 3,132,476 +0.55(+1.41%)
May 21, 2018 39.24 39.39 38.83 38.87 4,949,226 -0.15(-0.37%)
May 18, 2018 39.27 39.41 38.81 39.02 6,849,043 -0.65(-1.64%)
May 17, 2018 40.06 40.41 39.65 39.67 6,927,115 -0.82(-2.03%)
May 16, 2018 40.29 40.61 40.12 40.49 4,394,725 +0.27(+0.66%)
May 15, 2018 39.92 40.27 39.62 40.23 5,019,516 -0.37(-0.91%)
May 14, 2018 41.39 41.40 40.58 40.60 3,316,945 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.18 3,792,000 -0.42(-1.01%)
May 10, 2018 41.26 41.74 41.22 41.60 7,381,706 +1.08(+2.66%)
May 09, 2018 40.84 40.87 40.36 40.52 4,834,830 -0.21(-0.50%)
May 08, 2018 40.73 40.90 40.31 40.72 4,405,823 -0.03(-0.08%)
May 07, 2018 41.65 41.79 40.73 40.76 7,113,126 -1.04(-2.48%)
May 04, 2018 41.76 42.08 41.62 41.80 4,395,033 -0.51(-1.19%)
May 03, 2018 42.85 43.16 42.07 42.30 6,088,104 -0.62(-1.44%)
May 02, 2018 43.40 43.62 42.75 42.92 5,674,972 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.75 43.61 4,234,171 -0.59(-1.34%)
Apr 30, 2018 44.26 44.28 43.96 44.20 2,662,752 -0.06(-0.14%)
Apr 27, 2018 44.14 44.30 43.92 44.26 2,406,314 +0.35(+0.80%)
Apr 26, 2018 43.69 44.01 43.46 43.91 4,538,360 +0.21(+0.49%)
Apr 25, 2018 43.23 43.71 43.00 43.70 3,260,411 +0.04(+0.10%)
Apr 24, 2018 44.14 44.25 43.53 43.65 3,787,898 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.69 43.78 4,645,004 -0.94(-2.11%)
Apr 20, 2018 44.75 44.80 44.22 44.73 6,521,656 -0.27(-0.61%)
Apr 19, 2018 46.24 46.27 44.91 45.00 5,965,658 -1.35(-2.92%)
Apr 18, 2018 46.68 46.82 46.35 46.35 3,978,644 -0.04(-0.09%)
Apr 17, 2018 46.35 46.54 46.16 46.40 3,722,623 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.95 46.04 2,207,695 -0.10(-0.22%)
Apr 13, 2018 46.17 46.19 45.74 46.15 2,869,354 +0.39(+0.86%)
Apr 12, 2018 45.79 46.04 45.52 45.75 4,533,273 +0.33(+0.74%)
Apr 11, 2018 45.12 45.55 45.09 45.42 2,435,827 +0.07(+0.15%)
Apr 10, 2018 45.23 45.38 44.84 45.35 6,464,304 +0.63(+1.42%)
Apr 09, 2018 44.99 45.30 44.70 44.72 2,681,543 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.84 4,199,205 -0.30(-0.66%)
Apr 05, 2018 45.25 45.57 45.10 45.14 6,056,257 +0.06(+0.13%)
Apr 04, 2018 43.24 45.14 43.15 45.08 7,337,472 +1.16(+2.63%)
Apr 03, 2018 43.36 43.94 43.12 43.92 5,762,496 +0.96(+2.23%)
Apr 02, 2018 43.66 43.95 42.67 42.96 4,813,194 -1.17(-2.66%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.11(+2.57%)
Mar 28, 2018 43.37 43.52 42.93 43.03 3,575,175 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.39 3,213,690 -0.43(-0.98%)
Mar 26, 2018 43.59 43.85 42.66 43.82 3,636,854 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.77 42.79 4,467,190 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.34 43.48 6,023,197 -0.64(-1.46%)
Mar 21, 2018 43.36 44.24 43.29 44.13 8,552,458 +1.28(+2.98%)
Mar 20, 2018 42.83 43.04 42.77 42.85 2,468,872 +0.17(+0.40%)
Mar 19, 2018 42.89 43.04 42.35 42.68 3,948,987 -0.52(-1.21%)
Mar 16, 2018 43.40 43.60 43.13 43.20 2,848,750 -0.37(-0.85%)
Mar 15, 2018 44.00 44.04 43.53 43.57 2,685,130 -0.63(-1.43%)
Mar 14, 2018 44.65 44.68 43.99 44.20 3,787,383 -0.22(-0.50%)
Mar 13, 2018 44.72 44.92 44.28 44.43 3,231,297 -0.17(-0.38%)
Mar 12, 2018 44.46 44.77 44.33 44.60 2,936,031 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.28 44.43 4,499,878 +0.43(+0.97%)
Mar 08, 2018 43.54 44.05 43.27 44.01 7,492,505 +0.75(+1.74%)
Mar 07, 2018 43.32 42.87 43.25 3,077,862 -0.11(-0.26%)
Mar 06, 2018 43.64 43.77 43.28 43.36 3,921,269 +0.30(+0.70%)
Mar 05, 2018 42.48 43.12 42.28 43.06 5,388,036 +0.14(+0.32%)
Mar 02, 2018 42.48 43.04 42.21 42.93 4,216,787 -0.05(-0.12%)
Mar 01, 2018 42.67 43.37 42.41 42.98 5,765,207 +0.22(+0.52%)
Feb 28, 2018 43.52 43.56 42.63 42.75 4,461,265 -0.55(-1.27%)
Feb 27, 2018 43.99 44.25 43.24 43.30 4,691,949 -0.93(-2.11%)
Feb 26, 2018 44.29 44.29 43.92 44.24 3,088,470 -0.12(-0.27%)
Feb 23, 2018 44.69 44.69 44.26 44.36 3,148,150 -0.09(-0.21%)
Feb 22, 2018 44.45 3,566,085 +0.87(+2.01%)
Feb 21, 2018 44.20 44.48 43.56 43.58 4,245,893 -0.50(-1.13%)
Feb 20, 2018 44.25 44.55 43.90 44.07 5,380,492 -0.56(-1.25%)
Feb 16, 2018 44.63 44.63 44.63 0 -0.06(-0.13%)
Feb 15, 2018 44.61 44.90 44.55 44.69 4,248,724 +0.56(+1.26%)
Feb 14, 2018 43.09 44.33 43.03 44.13 4,123,833 +0.66(+1.52%)
Feb 13, 2018 43.21 43.60 43.18 43.47 3,010,122 +0.11(+0.26%)
Feb 12, 2018 43.31 43.88 42.76 43.36 6,970,194 +0.24(+0.56%)
Feb 09, 2018 43.05 43.26 41.77 43.12 9,311,134 +0.69(+1.61%)
Feb 08, 2018 43.86 43.86 42.38 42.44 8,645,902 -1.28(-2.94%)
Feb 07, 2018 44.20 44.57 43.70 43.72 5,511,947 -0.86(-1.92%)
Feb 06, 2018 43.23 44.78 43.16 44.58 8,020,484 +0.68(+1.54%)
Feb 05, 2018 45.14 45.63 42.83 43.90 6,541,553 -1.40(-3.08%)
Feb 02, 2018 45.58 45.89 45.13 45.30 5,165,434 -1.01(-2.18%)
Feb 01, 2018 45.62 46.61 45.57 46.31 4,528,574 +0.81(+1.79%)
Jan 31, 2018 45.61 45.66 45.22 45.50 2,941,904 +0.40(+0.89%)
Jan 30, 2018 45.39 45.62 44.79 45.09 3,399,818 -0.58(-1.28%)
Jan 29, 2018 46.06 46.16 45.58 45.68 3,772,100 -0.64(-1.39%)
Jan 26, 2018 46.16 46.39 45.89 46.32 2,515,526 +0.51(+1.10%)
Jan 25, 2018 46.51 46.82 45.79 45.81 7,091,889 -0.38(-0.82%)
Jan 24, 2018 45.44 46.30 45.43 46.19 6,489,746 +1.20(+2.67%)
Jan 23, 2018 44.65 45.09 44.46 44.99 3,307,449 -0.03(-0.06%)
Jan 22, 2018 44.90 45.02 44.77 45.02 2,107,791 +0.06(+0.13%)
Jan 19, 2018 45.40 45.47 44.84 44.96 3,172,113 -0.12(-0.27%)
Jan 18, 2018 44.93 45.11 44.76 45.08 3,019,128 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.35 44.75 3,989,410 +0.49(+1.10%)
Jan 16, 2018 44.23 44.37 44.06 44.26 4,858,036 +0.84(+1.93%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.85(+1.99%)
Jan 11, 2018 42.29 42.57 42.16 42.57 3,290,068 +0.19(+0.44%)
Jan 10, 2018 42.21 42.39 8,158,913 -0.95(-2.19%)
Jan 09, 2018 43.63 43.67 43.07 43.34 4,056,802 -0.33(-0.77%)
Jan 08, 2018 43.56 43.86 43.50 43.67 3,476,816 +0.00(+0.00%)
Jan 05, 2018 43.40 43.71 43.23 43.67 3,198,815 +0.45(+1.05%)
Jan 04, 2018 43.46 43.66 43.18 43.22 2,947,818 +0.07(+0.16%)
Jan 03, 2018 43.50 43.64 43.06 43.15 4,164,954 -0.01(-0.02%)
Jan 02, 2018 42.69 43.17 42.51 43.16 3,774,083 +0.93(+2.21%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.62(+1.48%)
Dec 28, 2017 41.55 41.77 41.46 41.61 1,666,817 +0.06(+0.14%)
Dec 27, 2017 41.20 41.59 41.20 41.55 2,054,441 +0.54(+1.32%)
Dec 26, 2017 41.55 41.67 40.94 41.01 1,679,216 -0.25(-0.60%)
Dec 22, 2017 41.69 41.86 40.97 41.26 3,253,196 -0.47(-1.13%)
Dec 21, 2017 42.25 42.33 41.69 41.73 2,440,334 -0.51(-1.22%)
Dec 20, 2017 42.38 42.55 42.12 42.24 1,748,975 -0.15(-0.36%)
Dec 19, 2017 43.62 43.62 42.36 42.39 3,284,727 -0.67(-1.55%)
Dec 18, 2017 42.80 43.23 42.60 43.06 3,430,189 +0.66(+1.56%)
Dec 15, 2017 42.52 42.69 42.17 42.40 4,706,608 -0.02(-0.04%)
Dec 14, 2017 42.78 42.86 42.42 42.42 1,796,332 -0.31(-0.73%)
Dec 13, 2017 41.98 42.82 41.85 42.73 3,658,560 +0.80(+1.90%)
Dec 12, 2017 42.00 42.06 41.49 41.94 2,137,363 -0.21(-0.50%)
Dec 11, 2017 42.41 42.52 42.14 42.15 1,482,780 -0.28(-0.66%)
Dec 08, 2017 42.19 42.47 41.97 42.43 2,203,371 +0.59(+1.40%)
Dec 07, 2017 41.73 42.11 41.71 41.84 3,218,949 -0.20(-0.46%)
Dec 06, 2017 42.33 42.49 41.90 42.04 2,980,635 -0.67(-1.57%)
Dec 05, 2017 42.44 42.84 42.34 42.71 4,381,738 +0.00(+0.00%)
Dec 04, 2017 43.03 43.10 42.49 42.71 3,019,345 -0.08(-0.20%)
Dec 01, 2017 42.55 43.09 42.24 42.79 4,617,816 +0.23(+0.54%)
Nov 30, 2017 43.17 43.71 42.50 42.56 5,943,352 -0.84(-1.93%)
Nov 29, 2017 43.11 43.43 42.82 43.40 3,724,787 +0.15(+0.35%)
Nov 28, 2017 43.10 43.27 42.87 43.25 3,548,758 +0.25(+0.59%)
Nov 27, 2017 43.70 43.70 42.97 43.00 2,389,241 -0.47(-1.09%)
Nov 24, 2017 43.85 44.00 43.44 43.47 1,207,282 -0.14(-0.33%)
Nov 22, 2017 43.50 43.74 43.24 43.62 3,350,030 +0.34(+0.78%)
Nov 21, 2017 42.82 43.43 42.78 43.28 4,165,141 +0.87(+2.06%)
Nov 20, 2017 42.35 42.64 42.22 42.40 2,144,051 -0.22(-0.52%)
Nov 17, 2017 42.36 42.87 42.20 42.62 5,175,994 +0.41(+0.96%)
Nov 16, 2017 41.94 42.37 41.80 42.22 3,446,757 +0.53(+1.26%)
Nov 15, 2017 41.75 41.89 41.05 41.69 4,922,402 -0.20(-0.49%)
Nov 14, 2017 42.19 42.29 41.77 41.89 3,966,761 -0.29(-0.68%)
Nov 13, 2017 42.00 42.27 41.79 42.18 4,757,072 -0.01(-0.02%)
Nov 10, 2017 42.93 43.07 42.18 42.19 5,031,447 -0.87(-2.01%)
Nov 09, 2017 42.68 43.17 42.52 43.06 2,969,716 +0.09(+0.22%)
Nov 08, 2017 43.17 43.32 42.92 42.96 1,461,084 -0.08(-0.18%)
Nov 07, 2017 43.29 43.45 42.87 43.04 4,091,374 -0.26(-0.61%)
Nov 06, 2017 42.80 43.36 42.51 43.30 5,432,404 +0.79(+1.86%)
Nov 03, 2017 42.71 42.78 41.70 42.51 4,294,220 -0.15(-0.36%)
Nov 02, 2017 42.40 42.79 42.31 42.67 1,852,447 +0.20(+0.46%)
Nov 01, 2017 42.73 42.95 42.38 42.47 2,704,425 -0.21(-0.50%)
Oct 31, 2017 42.79 42.94 42.54 42.68 4,175,226 +0.15(+0.36%)
Oct 30, 2017 43.12 43.23 42.37 42.53 3,094,101 -0.45(-1.05%)
Oct 27, 2017 42.80 43.14 42.52 42.98 4,551,915 +0.38(+0.90%)
Oct 26, 2017 43.11 43.46 42.56 42.60 3,611,169 -0.38(-0.89%)
Oct 25, 2017 44.07 44.07 42.93 42.98 5,213,932 -0.82(-1.88%)
Oct 24, 2017 43.54 43.89 43.48 43.80 4,886,538 +0.25(+0.58%)
Oct 23, 2017 44.14 44.26 43.51 43.55 3,584,016 -0.53(-1.19%)
Oct 20, 2017 44.62 44.68 44.02 44.07 5,793,201 -0.50(-1.12%)
Oct 19, 2017 44.39 44.61 44.23 44.57 3,201,054 +0.25(+0.55%)
Oct 18, 2017 44.77 44.77 44.25 44.33 3,382,599 -0.47(-1.04%)
Oct 17, 2017 43.90 44.90 43.37 44.79 12,277,610 +1.14(+2.60%)
Oct 16, 2017 44.05 44.40 43.66 43.66 5,665,874 -0.54(-1.23%)
Oct 13, 2017 44.55 44.76 44.09 44.20 3,946,532 -0.27(-0.61%)
Oct 12, 2017 44.73 44.88 44.38 44.47 4,446,952 -0.42(-0.93%)
Oct 11, 2017 44.72 45.01 44.60 44.89 3,146,074 +0.29(+0.65%)
Oct 10, 2017 45.40 45.50 44.55 44.60 3,807,023 -0.39(-0.87%)
Oct 09, 2017 45.39 45.41 44.87 44.99 2,267,434 -0.44(-0.97%)
Oct 06, 2017 45.54 45.62 45.19 45.43 2,675,943 -0.36(-0.80%)
Oct 05, 2017 46.42 46.66 45.66 45.79 4,713,531 -0.54(-1.17%)
Oct 04, 2017 46.42 46.63 46.28 46.34 2,807,993 -0.17(-0.36%)
Oct 03, 2017 46.30 46.63 46.23 46.51 2,734,097 +0.14(+0.31%)
Oct 02, 2017 46.18 46.50 46.13 46.36 2,338,074 +0.05(+0.11%)
Sep 29, 2017 46.22 46.51 46.10 46.31 3,448,975 +0.14(+0.31%)
Sep 28, 2017 45.98 46.26 45.87 46.17 3,184,014 +0.02(+0.04%)
Sep 27, 2017 46.51 46.69 46.01 46.15 3,481,973 -0.84(-1.79%)
Sep 26, 2017 47.07 47.49 46.73 46.99 1,680,536 -0.15(-0.32%)
Sep 25, 2017 47.16 47.34 46.97 47.14 1,735,698 -0.34(-0.71%)
Sep 22, 2017 47.30 47.66 47.30 47.48 1,929,889 +0.22(+0.47%)
Sep 21, 2017 47.27 47.45 46.95 47.26 1,773,177 -0.11(-0.23%)
Sep 20, 2017 47.38 47.84 47.05 47.37 2,834,866 +0.18(+0.38%)
Sep 19, 2017 47.43 47.67 46.91 47.19 4,522,735 -0.22(-0.47%)
Sep 18, 2017 47.30 47.65 47.29 47.41 2,611,510 -0.13(-0.27%)
Sep 15, 2017 47.54 47.58 47.33 47.54 2,591,802 -0.06(-0.12%)
Sep 14, 2017 47.15 47.60 46.94 47.60 2,291,881 +0.20(+0.43%)
Sep 13, 2017 47.48 47.54 47.19 47.40 2,335,301 -0.30(-0.62%)
Sep 12, 2017 47.66 47.82 47.58 47.69 1,818,166 -0.16(-0.34%)
Sep 11, 2017 47.47 47.90 47.47 47.86 1,568,173 +0.48(+1.02%)
Sep 08, 2017 47.67 47.73 47.25 47.37 2,056,379 -0.47(-0.97%)
Sep 07, 2017 47.95 48.11 47.64 47.84 1,853,181 +0.20(+0.41%)
Sep 06, 2017 47.21 47.79 47.18 47.64 3,816,181 +0.53(+1.12%)
Sep 05, 2017 47.87 48.01 47.01 47.12 3,568,278 -1.02(-2.11%)
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.