Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.08 +0.05 (+0.09%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.67 43.67 43.67 0 -0.08(-0.18%)
Aug 30, 2018 44.17 44.31 43.39 43.75 6,519,134 -1.01(-2.25%)
Aug 29, 2018 44.28 44.82 44.00 44.76 3,182,127 +0.56(+1.26%)
Aug 28, 2018 45.49 45.63 44.18 44.20 7,238,391 -1.10(-2.43%)
Aug 27, 2018 45.27 45.82 45.11 45.30 7,336,134 +0.89(+2.01%)
Aug 24, 2018 44.91 45.13 43.93 44.41 5,691,450 +0.15(+0.33%)
Aug 23, 2018 44.74 45.09 44.25 44.26 5,750,332 -0.73(-1.62%)
Aug 22, 2018 44.09 45.04 44.01 44.99 6,631,292 +0.89(+2.03%)
Aug 21, 2018 43.59 44.41 43.47 44.10 6,207,271 +0.70(+1.62%)
Aug 20, 2018 42.96 43.45 42.93 43.39 3,665,221 +0.18(+0.42%)
Aug 17, 2018 42.57 43.26 42.44 43.21 6,899,339 +0.49(+1.14%)
Aug 16, 2018 43.26 43.46 42.55 42.73 5,162,278 +0.03(+0.08%)
Aug 15, 2018 42.87 43.33 42.55 42.69 6,173,544 -1.28(-2.92%)
Aug 14, 2018 43.65 44.04 43.43 43.98 3,705,349 +0.99(+2.30%)
Aug 13, 2018 42.81 43.19 42.60 42.99 4,445,888 -0.06(-0.14%)
Aug 10, 2018 43.55 43.67 42.83 43.05 7,527,201 -1.54(-3.46%)
Aug 09, 2018 45.35 45.55 44.59 44.59 5,229,307 -1.16(-2.54%)
Aug 08, 2018 45.75 45.91 45.57 45.75 2,773,524 -0.14(-0.30%)
Aug 07, 2018 45.38 46.03 45.30 45.89 7,233,309 +0.85(+1.89%)
Aug 06, 2018 44.80 45.20 44.64 45.04 2,350,674 +0.03(+0.06%)
Aug 03, 2018 44.40 45.02 44.40 45.02 3,827,343 +0.64(+1.45%)
Aug 02, 2018 44.44 44.56 44.22 44.38 3,658,007 -0.49(-1.10%)
Aug 01, 2018 45.11 45.27 44.82 44.87 3,952,383 -0.23(-0.50%)
Jul 31, 2018 45.08 45.45 44.92 45.10 4,594,217 -0.17(-0.38%)
Jul 30, 2018 45.38 45.65 45.09 45.27 2,208,106 +0.27(+0.60%)
Jul 27, 2018 45.14 45.40 44.68 45.00 4,186,402 +0.12(+0.27%)
Jul 26, 2018 44.94 45.39 44.74 44.88 6,969,992 -0.13(-0.29%)
Jul 25, 2018 44.68 45.29 44.68 45.01 6,614,159 +0.57(+1.29%)
Jul 24, 2018 44.32 44.61 44.06 44.44 4,348,589 +0.39(+0.89%)
Jul 23, 2018 43.67 44.11 43.39 44.05 5,437,298 +0.25(+0.57%)
Jul 20, 2018 43.63 43.88 43.38 43.79 3,282,279 +0.33(+0.76%)
Jul 19, 2018 43.59 43.72 43.28 43.46 4,283,435 -0.57(-1.30%)
Jul 18, 2018 43.66 44.46 43.60 44.04 5,561,016 +0.14(+0.32%)
Jul 17, 2018 43.65 43.98 43.49 43.90 3,225,146 +0.09(+0.20%)
Jul 16, 2018 43.71 43.98 43.53 43.81 3,363,025 +0.22(+0.50%)
Jul 13, 2018 43.72 43.81 43.43 43.59 4,013,387 -0.16(-0.38%)
Jul 12, 2018 44.39 44.56 43.76 43.76 3,466,884 +0.03(+0.08%)
Jul 11, 2018 43.72 44.15 43.54 43.72 7,124,388 -0.44(-1.00%)
Jul 10, 2018 44.05 44.19 43.72 44.17 5,791,111 +0.43(+0.99%)
Jul 09, 2018 43.79 44.07 43.64 43.73 7,493,866 -0.02(-0.04%)
Jul 06, 2018 43.21 44.06 43.07 43.75 11,736,611 +0.70(+1.63%)
Jul 05, 2018 41.63 43.06 41.52 43.05 7,464,753 +1.96(+4.77%)
Jul 03, 2018 41.09 41.09 41.09 0 +1.22(+3.07%)
Jul 02, 2018 40.21 40.25 39.58 39.86 6,023,333 -1.03(-2.52%)
Jun 29, 2018 40.98 41.15 40.49 40.90 6,070,573 +0.19(+0.47%)
Jun 28, 2018 40.13 40.76 39.76 40.71 6,304,150 +1.14(+2.87%)
Jun 27, 2018 39.97 40.13 39.47 39.57 5,528,381 -0.51(-1.28%)
Jun 26, 2018 40.12 40.25 39.92 40.08 3,198,576 +0.06(+0.15%)
Jun 25, 2018 39.52 40.13 39.35 40.02 6,612,046 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,153,110 +0.69(+1.78%)
Jun 21, 2018 39.10 39.29 38.85 39.02 4,766,162 -0.10(-0.24%)
Jun 20, 2018 38.94 39.21 38.81 39.12 3,948,344 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,221,504 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,520,388 +0.09(+0.24%)
Jun 15, 2018 38.62 38.09 38.59 4,871,459 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.32 38.42 3,997,483 +0.16(+0.43%)
Jun 13, 2018 38.37 38.83 38.13 38.26 4,509,148 -0.09(-0.22%)
Jun 12, 2018 38.15 38.44 38.10 38.35 5,033,252 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,836,247 -0.25(-0.65%)
Jun 08, 2018 37.76 38.50 37.39 38.48 4,635,011 +0.91(+2.42%)
Jun 07, 2018 37.88 37.88 37.30 37.57 6,852,676 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,957,480 +0.37(+0.98%)
Jun 05, 2018 37.88 38.06 37.48 37.50 6,024,420 -1.02(-2.65%)
Jun 04, 2018 38.58 38.72 38.41 38.52 3,219,813 -0.01(-0.02%)
Jun 01, 2018 38.68 39.01 38.37 38.53 4,262,154 +0.26(+0.67%)
May 31, 2018 38.48 38.59 37.93 38.27 5,717,441 -0.41(-1.06%)
May 30, 2018 38.54 38.80 38.40 38.68 4,341,968 +0.39(+1.01%)
May 29, 2018 38.77 39.15 38.22 38.30 6,698,104 -1.10(-2.80%)
May 25, 2018 39.40 39.40 39.40 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.46 4,233,030 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,883,394 +0.60(+1.52%)
May 22, 2018 39.00 39.46 38.95 39.42 3,132,892 +0.55(+1.41%)
May 21, 2018 39.24 39.38 38.83 38.87 4,949,883 -0.15(-0.37%)
May 18, 2018 39.26 39.40 38.80 39.01 6,849,952 -0.65(-1.64%)
May 17, 2018 40.05 40.40 39.64 39.67 6,928,034 -0.82(-2.03%)
May 16, 2018 40.28 40.61 40.12 40.49 4,395,308 +0.27(+0.66%)
May 15, 2018 39.91 40.27 39.61 40.22 5,020,183 -0.37(-0.91%)
May 14, 2018 41.39 41.39 40.57 40.59 3,317,386 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.17 3,792,503 -0.42(-1.01%)
May 10, 2018 41.25 41.74 41.22 41.59 7,382,686 +1.08(+2.66%)
May 09, 2018 40.84 40.86 40.36 40.51 4,835,472 -0.21(-0.50%)
May 08, 2018 40.73 40.89 40.30 40.72 4,406,408 -0.03(-0.08%)
May 07, 2018 41.64 41.78 40.72 40.75 7,114,070 -1.04(-2.48%)
May 04, 2018 41.76 42.07 41.62 41.79 4,395,617 -0.51(-1.19%)
May 03, 2018 42.84 43.15 42.06 42.30 6,088,912 -0.62(-1.44%)
May 02, 2018 43.39 43.61 42.75 42.91 5,675,725 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.74 43.61 4,234,734 -0.59(-1.34%)
Apr 30, 2018 44.26 44.27 43.96 44.20 2,663,105 -0.06(-0.14%)
Apr 27, 2018 44.14 44.29 43.92 44.26 2,406,633 +0.35(+0.80%)
Apr 26, 2018 43.68 44.00 43.45 43.91 4,538,963 +0.21(+0.49%)
Apr 25, 2018 43.23 43.70 43.00 43.69 3,260,844 +0.04(+0.10%)
Apr 24, 2018 44.14 44.24 43.52 43.65 3,788,401 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.68 43.78 4,645,621 -0.94(-2.11%)
Apr 20, 2018 44.74 44.80 44.21 44.72 6,522,521 -0.27(-0.61%)
Apr 19, 2018 46.24 46.26 44.91 44.99 5,966,450 -1.35(-2.92%)
Apr 18, 2018 46.67 46.81 46.35 46.35 3,979,172 -0.04(-0.09%)
Apr 17, 2018 46.35 46.53 46.15 46.39 3,723,117 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.94 46.04 2,207,988 -0.10(-0.22%)
Apr 13, 2018 46.17 46.18 45.73 46.14 2,869,735 +0.39(+0.86%)
Apr 12, 2018 45.78 46.03 45.52 45.75 4,533,874 +0.33(+0.74%)
Apr 11, 2018 45.11 45.54 45.09 45.41 2,436,150 +0.07(+0.15%)
Apr 10, 2018 45.22 45.38 44.83 45.34 6,465,163 +0.63(+1.42%)
Apr 09, 2018 44.98 45.29 44.69 44.71 2,681,899 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.83 4,199,763 -0.30(-0.66%)
Apr 05, 2018 45.24 45.57 45.10 45.13 6,057,061 +0.06(+0.13%)
Apr 04, 2018 43.24 45.13 43.14 45.07 7,338,446 +1.16(+2.63%)
Apr 03, 2018 43.36 43.93 43.11 43.91 5,763,261 +0.96(+2.23%)
Apr 02, 2018 43.66 43.95 42.66 42.95 4,813,833 -1.17(-2.66%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.10(+2.57%)
Mar 28, 2018 43.37 43.51 42.92 43.02 3,575,650 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.38 3,214,117 -0.43(-0.98%)
Mar 26, 2018 43.58 43.85 42.65 43.81 3,637,336 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.76 42.78 4,467,783 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.33 43.48 6,023,996 -0.64(-1.46%)
Mar 21, 2018 43.36 44.23 43.28 44.12 8,553,594 +1.28(+2.98%)
Mar 20, 2018 42.83 43.03 42.77 42.84 2,469,200 +0.17(+0.40%)
Mar 19, 2018 42.89 43.03 42.35 42.67 3,949,511 -0.52(-1.21%)
Mar 16, 2018 43.39 43.59 43.13 43.19 2,849,128 -0.37(-0.85%)
Mar 15, 2018 43.99 44.03 43.52 43.56 2,685,486 -0.63(-1.43%)
Mar 14, 2018 44.64 44.68 43.98 44.20 3,787,886 -0.22(-0.50%)
Mar 13, 2018 44.71 44.92 44.27 44.42 3,231,727 -0.17(-0.38%)
Mar 12, 2018 44.45 44.76 44.33 44.59 2,936,421 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.27 44.43 4,500,475 +0.43(+0.97%)
Mar 08, 2018 43.54 44.04 43.26 44.00 7,493,500 +0.75(+1.74%)
Mar 07, 2018 43.32 42.86 43.25 3,078,271 -0.11(-0.26%)
Mar 06, 2018 43.63 43.77 43.27 43.36 3,921,790 +0.30(+0.70%)
Mar 05, 2018 42.48 43.11 42.28 43.06 5,388,751 +0.14(+0.32%)
Mar 02, 2018 42.48 43.03 42.20 42.92 4,217,347 -0.05(-0.12%)
Mar 01, 2018 42.66 43.37 42.41 42.97 5,765,973 +0.22(+0.52%)
Feb 28, 2018 43.51 43.55 42.63 42.75 4,461,858 -0.55(-1.27%)
Feb 27, 2018 43.98 44.25 43.23 43.30 4,692,572 -0.93(-2.11%)
Feb 26, 2018 44.28 44.28 43.91 44.23 3,088,880 -0.12(-0.27%)
Feb 23, 2018 44.68 44.68 44.26 44.35 3,148,568 -0.09(-0.21%)
Feb 22, 2018 44.45 3,566,558 +0.87(+2.01%)
Feb 21, 2018 44.20 44.47 43.55 43.57 4,246,456 -0.50(-1.13%)
Feb 20, 2018 44.24 44.55 43.90 44.07 5,381,207 -0.56(-1.25%)
Feb 16, 2018 44.62 44.62 44.62 0 -0.06(-0.13%)
Feb 15, 2018 44.60 44.90 44.54 44.68 4,249,288 +0.56(+1.26%)
Feb 14, 2018 43.08 44.33 43.02 44.13 4,124,380 +0.66(+1.52%)
Feb 13, 2018 43.20 43.60 43.18 43.47 3,010,522 +0.11(+0.26%)
Feb 12, 2018 43.31 43.87 42.76 43.36 6,971,119 +0.24(+0.56%)
Feb 09, 2018 43.05 43.25 41.77 43.12 9,312,370 +0.69(+1.61%)
Feb 08, 2018 43.85 43.85 42.37 42.43 8,647,050 -1.28(-2.94%)
Feb 07, 2018 44.20 44.56 43.69 43.72 5,512,679 -0.86(-1.92%)
Feb 06, 2018 43.22 44.77 43.15 44.57 8,021,549 +0.68(+1.54%)
Feb 05, 2018 45.13 45.63 42.83 43.90 6,542,422 -1.40(-3.08%)
Feb 02, 2018 45.58 45.89 45.12 45.29 5,166,119 -1.01(-2.18%)
Feb 01, 2018 45.61 46.60 45.57 46.30 4,529,175 +0.81(+1.79%)
Jan 31, 2018 45.60 45.66 45.22 45.49 2,942,295 +0.40(+0.89%)
Jan 30, 2018 45.39 45.61 44.79 45.09 3,400,270 -0.58(-1.28%)
Jan 29, 2018 46.06 46.15 45.58 45.67 3,772,601 -0.64(-1.39%)
Jan 26, 2018 46.16 46.38 45.88 46.31 2,515,860 +0.51(+1.10%)
Jan 25, 2018 46.50 46.81 45.79 45.81 7,092,831 -0.38(-0.82%)
Jan 24, 2018 45.43 46.29 45.42 46.18 6,490,608 +1.20(+2.67%)
Jan 23, 2018 44.64 45.09 44.45 44.98 3,307,888 -0.03(-0.06%)
Jan 22, 2018 44.90 45.01 44.76 45.01 2,108,071 +0.06(+0.13%)
Jan 19, 2018 45.40 45.46 44.84 44.95 3,172,534 -0.12(-0.27%)
Jan 18, 2018 44.92 45.10 44.75 45.07 3,019,529 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.34 44.74 3,989,940 +0.49(+1.10%)
Jan 16, 2018 44.22 44.37 44.05 44.26 4,858,681 +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 3,290,505 +0.19(+0.44%)
Jan 10, 2018 42.20 42.38 8,159,996 -0.95(-2.19%)
Jan 09, 2018 43.62 43.67 43.07 43.33 4,057,341 -0.33(-0.76%)
Jan 08, 2018 43.55 43.85 43.49 43.67 3,477,278 +0.00(+0.00%)
Jan 05, 2018 43.39 43.70 43.22 43.67 3,199,239 +0.45(+1.05%)
Jan 04, 2018 43.45 43.66 43.18 43.21 2,948,209 +0.07(+0.16%)
Jan 03, 2018 43.49 43.63 43.05 43.14 4,165,507 -0.01(-0.02%)
Jan 02, 2018 42.69 43.17 42.50 43.15 3,774,584 +0.93(+2.21%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.62(+1.48%)
Dec 28, 2017 41.54 41.76 41.46 41.60 1,667,038 +0.06(+0.14%)
Dec 27, 2017 41.20 41.58 41.20 41.54 2,054,714 +0.54(+1.32%)
Dec 26, 2017 41.54 41.66 40.93 41.00 1,679,439 -0.25(-0.60%)
Dec 22, 2017 41.69 41.86 40.97 41.25 3,253,628 -0.47(-1.13%)
Dec 21, 2017 42.24 42.32 41.69 41.72 2,440,658 -0.51(-1.22%)
Dec 20, 2017 42.37 42.54 42.12 42.24 1,749,207 -0.15(-0.36%)
Dec 19, 2017 43.61 43.61 42.35 42.39 3,285,164 -0.67(-1.55%)
Dec 18, 2017 42.80 43.23 42.59 43.06 3,430,645 +0.66(+1.56%)
Dec 15, 2017 42.52 42.69 42.17 42.40 4,707,232 -0.02(-0.04%)
Dec 14, 2017 42.77 42.85 42.41 42.41 1,796,570 -0.31(-0.73%)
Dec 13, 2017 41.97 42.81 41.85 42.73 3,659,046 +0.80(+1.90%)
Dec 12, 2017 42.00 42.05 41.49 41.93 2,137,647 -0.21(-0.50%)
Dec 11, 2017 42.41 42.52 42.13 42.14 1,482,976 -0.28(-0.66%)
Dec 08, 2017 42.18 42.46 41.96 42.42 2,203,663 +0.59(+1.40%)
Dec 07, 2017 41.73 42.11 41.70 41.84 3,219,377 -0.20(-0.46%)
Dec 06, 2017 42.32 42.48 41.90 42.03 2,981,031 -0.67(-1.57%)
Dec 05, 2017 42.44 42.83 42.34 42.70 4,382,319 +0.00(+0.00%)
Dec 04, 2017 43.02 43.09 42.48 42.70 3,019,746 -0.08(-0.20%)
Dec 01, 2017 42.54 43.08 42.24 42.79 4,618,429 +0.23(+0.54%)
Nov 30, 2017 43.16 43.70 42.49 42.56 5,944,140 -0.84(-1.93%)
Nov 29, 2017 43.11 43.42 42.81 43.40 3,725,281 +0.15(+0.35%)
Nov 28, 2017 43.09 43.26 42.86 43.24 3,549,229 +0.25(+0.59%)
Nov 27, 2017 43.69 43.69 42.97 42.99 2,389,558 -0.47(-1.09%)
Nov 24, 2017 43.85 43.99 43.43 43.47 1,207,442 -0.14(-0.33%)
Nov 22, 2017 43.50 43.74 43.24 43.61 3,350,475 +0.34(+0.78%)
Nov 21, 2017 42.81 43.43 42.78 43.27 4,165,693 +0.87(+2.06%)
Nov 20, 2017 42.35 42.63 42.22 42.40 2,144,336 -0.22(-0.52%)
Nov 17, 2017 42.35 42.87 42.19 42.62 5,176,681 +0.41(+0.96%)
Nov 16, 2017 41.93 42.36 41.79 42.21 3,447,214 +0.53(+1.26%)
Nov 15, 2017 41.74 41.89 41.05 41.68 4,923,055 -0.20(-0.49%)
Nov 14, 2017 42.18 42.28 41.77 41.89 3,967,287 -0.29(-0.68%)
Nov 13, 2017 42.00 42.27 41.78 42.18 4,757,703 -0.01(-0.02%)
Nov 10, 2017 42.92 43.07 42.17 42.18 5,032,115 -0.86(-2.01%)
Nov 09, 2017 42.68 43.17 42.52 43.05 2,970,110 +0.09(+0.22%)
Nov 08, 2017 43.16 43.31 42.91 42.96 1,461,278 -0.08(-0.18%)
Nov 07, 2017 43.29 43.45 42.86 43.03 4,091,917 -0.26(-0.61%)
Nov 06, 2017 42.80 43.35 42.51 43.30 5,433,125 +0.79(+1.86%)
Nov 03, 2017 42.70 42.77 41.70 42.51 4,294,790 -0.15(-0.36%)
Nov 02, 2017 42.40 42.78 42.30 42.66 1,852,693 +0.20(+0.46%)
Nov 01, 2017 42.73 42.94 42.37 42.46 2,704,784 -0.21(-0.50%)
Oct 31, 2017 42.79 42.93 42.53 42.68 4,175,780 +0.15(+0.36%)
Oct 30, 2017 43.12 43.23 42.36 42.52 3,094,511 -0.45(-1.05%)
Oct 27, 2017 42.80 43.13 42.51 42.97 4,552,519 +0.38(+0.90%)
Oct 26, 2017 43.10 43.46 42.56 42.59 3,611,649 -0.38(-0.89%)
Oct 25, 2017 44.07 44.07 42.92 42.97 5,214,624 -0.82(-1.88%)
Oct 24, 2017 43.53 43.88 43.47 43.80 4,887,187 +0.25(+0.58%)
Oct 23, 2017 44.14 44.25 43.51 43.54 3,584,492 -0.53(-1.19%)
Oct 20, 2017 44.61 44.68 44.02 44.07 5,793,970 -0.50(-1.12%)
Oct 19, 2017 44.38 44.60 44.23 44.57 3,201,479 +0.25(+0.55%)
Oct 18, 2017 44.76 44.76 44.25 44.32 3,383,048 -0.47(-1.04%)
Oct 17, 2017 43.90 44.90 43.37 44.79 12,279,239 +1.14(+2.60%)
Oct 16, 2017 44.04 44.39 43.65 43.65 5,666,626 -0.54(-1.23%)
Oct 13, 2017 44.54 44.75 44.08 44.19 3,947,056 -0.27(-0.61%)
Oct 12, 2017 44.72 44.87 44.38 44.47 4,447,542 -0.42(-0.93%)
Oct 11, 2017 44.71 45.01 44.59 44.88 3,146,491 +0.29(+0.65%)
Oct 10, 2017 45.39 45.49 44.54 44.59 3,807,529 -0.39(-0.87%)
Oct 09, 2017 45.38 45.41 44.86 44.98 2,267,735 -0.44(-0.97%)
Oct 06, 2017 45.53 45.61 45.19 45.42 2,676,299 -0.36(-0.80%)
Oct 05, 2017 46.42 46.65 45.65 45.79 4,714,156 -0.54(-1.17%)
Oct 04, 2017 46.42 46.62 46.27 46.33 2,808,366 -0.17(-0.36%)
Oct 03, 2017 46.29 46.63 46.22 46.50 2,734,460 +0.14(+0.31%)
Oct 02, 2017 46.18 46.49 46.12 46.36 2,338,384 +0.05(+0.11%)
Sep 29, 2017 46.21 46.50 46.09 46.31 3,449,433 +0.14(+0.31%)
Sep 28, 2017 45.98 46.26 45.86 46.16 3,184,436 +0.02(+0.04%)
Sep 27, 2017 46.50 46.68 46.00 46.14 3,482,435 -0.84(-1.79%)
Sep 26, 2017 47.06 47.48 46.73 46.98 1,680,759 -0.15(-0.32%)
Sep 25, 2017 47.15 47.34 46.97 47.14 1,735,928 -0.34(-0.71%)
Sep 22, 2017 47.30 47.65 47.30 47.48 1,930,145 +0.22(+0.47%)
Sep 21, 2017 47.26 47.44 46.94 47.26 1,773,412 -0.11(-0.23%)
Sep 20, 2017 47.37 47.83 47.04 47.37 2,835,242 +0.18(+0.38%)
Sep 19, 2017 47.43 47.66 46.91 47.19 4,523,336 -0.22(-0.47%)
Sep 18, 2017 47.30 47.64 47.28 47.41 2,611,856 -0.13(-0.27%)
Sep 15, 2017 47.54 47.58 47.32 47.54 2,592,146 -0.06(-0.12%)
Sep 14, 2017 47.15 47.59 46.93 47.59 2,292,185 +0.20(+0.43%)
Sep 13, 2017 47.48 47.54 47.18 47.39 2,335,611 -0.30(-0.62%)
Sep 12, 2017 47.65 47.82 47.57 47.69 1,818,407 -0.16(-0.34%)
Sep 11, 2017 47.46 47.89 47.46 47.85 1,568,381 +0.48(+1.02%)
Sep 08, 2017 47.66 47.72 47.25 47.37 2,056,652 -0.47(-0.97%)
Sep 07, 2017 47.94 48.10 47.63 47.83 1,853,427 +0.20(+0.41%)
Sep 06, 2017 47.20 47.78 47.17 47.64 3,816,687 +0.53(+1.12%)
Sep 05, 2017 47.87 48.00 47.01 47.11 3,568,752 -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.