Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.43 56.04 55.34 55.72 3,201,409 +0.27(+0.48%)
Feb 27, 2013 54.68 55.51 54.62 55.45 3,070,061 +0.70(+1.28%)
Feb 26, 2013 55.07 55.07 54.40 54.75 3,094,210 -0.20(-0.37%)
Feb 25, 2013 56.08 56.09 54.87 54.95 4,119,995 -0.95(-1.70%)
Feb 22, 2013 56.08 56.08 55.47 55.90 3,097,487 +0.20(+0.35%)
Feb 21, 2013 55.63 55.75 55.26 55.71 3,518,786 -0.32(-0.57%)
Feb 20, 2013 56.76 56.83 55.96 56.03 3,530,075 -0.80(-1.42%)
Feb 19, 2013 56.22 57.04 56.12 56.83 5,540,006 +0.80(+1.42%)
Feb 15, 2013 55.99 56.24 55.80 56.04 2,335,941 +0.22(+0.39%)
Feb 14, 2013 56.04 56.09 55.62 55.82 2,747,904 -0.28(-0.50%)
Feb 13, 2013 56.70 57.45 55.91 56.10 4,799,562 -0.94(-1.64%)
Feb 12, 2013 57.12 57.19 56.97 57.04 1,751,571 -0.05(-0.08%)
Feb 11, 2013 56.99 57.21 56.76 57.08 2,548,589 -0.11(-0.19%)
Feb 08, 2013 57.14 57.33 57.04 57.19 2,784,697 +0.15(+0.26%)
Feb 07, 2013 57.87 58.04 56.82 57.04 3,461,001 -0.82(-1.42%)
Feb 06, 2013 58.07 58.10 57.81 57.87 2,673,876 -0.03(-0.05%)
Feb 04, 2013 58.22 58.22 57.72 57.90 3,450,246 -0.66(-1.12%)
Feb 01, 2013 58.00 58.59 57.75 58.55 3,194,868 +1.04(+1.81%)
Jan 31, 2013 58.25 58.25 57.39 57.51 4,000,676 -0.41(-0.70%)
Jan 30, 2013 58.15 58.40 57.82 57.92 4,223,581 -0.39(-0.67%)
Jan 29, 2013 58.21 58.47 57.85 58.31 2,954,225 +0.49(+0.85%)
Jan 28, 2013 57.72 57.95 57.37 57.82 4,357,321 -0.13(-0.23%)
Jan 25, 2013 57.93 58.14 57.51 57.95 2,932,700 -0.10(-0.18%)
Jan 24, 2013 57.99 58.29 57.82 58.05 1,810,394 +0.15(+0.26%)
Jan 23, 2013 57.95 57.99 57.65 57.90 1,882,527 +0.08(+0.14%)
Jan 22, 2013 57.47 57.94 57.37 57.83 2,067,090 +0.27(+0.48%)
Jan 18, 2013 57.60 57.66 57.18 57.55 2,117,484 -0.10(-0.18%)
Jan 17, 2013 57.76 57.96 57.53 57.65 3,211,630 +0.22(+0.38%)
Jan 16, 2013 57.23 57.56 57.06 57.44 2,409,392 +0.02(+0.04%)
Jan 15, 2013 57.23 57.45 57.12 57.41 3,077,116 -0.18(-0.31%)
Jan 14, 2013 57.37 57.75 57.23 57.59 3,158,466 +0.29(+0.50%)
Jan 11, 2013 57.42 57.54 57.17 57.30 2,109,760 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.96 57.38 3,800,744 +0.58(+1.02%)
Jan 09, 2013 56.40 56.94 56.27 56.80 1,808,731 +0.64(+1.14%)
Jan 08, 2013 56.31 56.41 55.94 56.16 2,077,204 -0.16(-0.29%)
Jan 07, 2013 56.34 56.51 56.09 56.33 1,699,761 -0.12(-0.21%)
Jan 04, 2013 56.04 56.54 56.04 56.44 2,858,463 +0.41(+0.72%)
Jan 03, 2013 56.23 56.64 55.89 56.04 3,113,622 -0.10(-0.18%)
Jan 02, 2013 56.09 56.16 55.93 56.14 3,061,137 +1.04(+1.89%)
Dec 31, 2012 54.22 55.10 54.11 55.10 1,593,304 +0.86(+1.58%)
Dec 28, 2012 53.94 54.32 53.94 54.24 1,897,939 +0.05(+0.10%)
Dec 27, 2012 54.08 54.44 53.72 54.19 2,175,526 +0.21(+0.39%)
Dec 26, 2012 54.02 54.42 53.95 53.97 1,179,388 -0.13(-0.25%)
Dec 24, 2012 54.43 54.46 54.08 54.11 588,327 -0.26(-0.47%)
Dec 21, 2012 54.67 54.82 54.26 54.37 3,525,584 -0.88(-1.58%)
Dec 20, 2012 55.34 55.50 55.03 55.24 2,621,146 -0.10(-0.18%)
Dec 19, 2012 55.79 55.79 55.27 55.34 3,074,313 -0.29(-0.53%)
Dec 18, 2012 55.01 55.89 54.87 55.63 4,919,083 +0.62(+1.13%)
Dec 17, 2012 54.55 55.03 54.43 55.01 4,866,316 +0.54(+0.99%)
Dec 14, 2012 54.38 54.54 54.20 54.47 2,304,321 +0.27(+0.49%)
Dec 13, 2012 54.78 54.78 54.06 54.21 2,488,741 -0.51(-0.94%)
Dec 12, 2012 54.71 55.09 54.45 54.72 3,261,654 +0.20(+0.37%)
Dec 11, 2012 54.61 54.78 54.37 54.52 2,316,070 +0.17(+0.32%)
Dec 10, 2012 53.79 54.42 53.75 54.35 3,411,059 +0.64(+1.20%)
Dec 07, 2012 53.48 53.72 53.39 53.71 2,185,398 +0.29(+0.55%)
Dec 06, 2012 52.97 53.44 52.88 53.41 2,367,797 +0.60(+1.14%)
Dec 05, 2012 52.88 53.12 52.79 52.81 2,103,445 +0.04(+0.07%)
Dec 04, 2012 52.76 52.87 52.51 52.77 2,150,929 +0.36(+0.68%)
Nov 30, 2012 52.56 52.56 52.04 52.42 5,053,337 -0.06(-0.12%)
Nov 29, 2012 52.32 52.52 52.10 52.48 3,128,267 +0.40(+0.76%)
Nov 28, 2012 51.48 52.12 51.22 52.08 2,785,313 +0.45(+0.88%)
Nov 27, 2012 52.07 52.22 51.62 51.63 2,566,208 -0.30(-0.57%)
Nov 26, 2012 51.96 52.28 51.86 51.92 2,377,230 -0.27(-0.52%)
Nov 23, 2012 52.10 52.21 51.92 52.20 1,439,743 +0.66(+1.29%)
Nov 21, 2012 51.14 51.54 51.00 51.53 2,293,113 +0.35(+0.69%)
Nov 20, 2012 50.70 51.18 50.54 51.18 4,396,269 +0.27(+0.52%)
Nov 19, 2012 50.82 50.96 50.56 50.92 3,186,681 +0.78(+1.55%)
Nov 16, 2012 49.53 50.17 49.05 50.14 3,754,437 +0.71(+1.43%)
Nov 15, 2012 49.57 49.71 49.20 49.43 3,160,392 -0.07(-0.14%)
Nov 14, 2012 50.34 50.34 49.35 49.50 3,657,167 -0.64(-1.27%)
Nov 13, 2012 49.52 50.31 49.42 50.14 2,712,644 +0.28(+0.56%)
Nov 12, 2012 49.80 50.02 49.64 49.86 1,874,982 +0.09(+0.19%)
Nov 09, 2012 49.68 50.23 49.49 49.77 4,896,587 -0.23(-0.45%)
Nov 08, 2012 50.47 50.63 49.76 49.99 3,769,145 -0.62(-1.22%)
Nov 07, 2012 51.49 51.50 50.40 50.61 4,489,994 -1.22(-2.36%)
Nov 06, 2012 51.51 51.89 51.51 51.83 2,453,226 +0.35(+0.68%)
Nov 05, 2012 51.34 51.60 51.18 51.48 1,977,022 -0.25(-0.48%)
Nov 02, 2012 52.20 52.21 51.63 51.73 2,290,861 +0.12(+0.23%)
Nov 01, 2012 51.39 51.68 51.17 51.61 3,189,993 +0.55(+1.07%)
Oct 31, 2012 51.63 51.68 50.90 51.07 3,049,895 -0.73(-1.41%)
Oct 26, 2012 51.86 51.80 51.80 51.80 2,440,278 -0.23(-0.45%)
Oct 25, 2012 52.56 52.66 51.87 52.03 3,002,884 -0.12(-0.24%)
Oct 24, 2012 52.42 52.42 52.04 52.16 2,034,087 +0.03(+0.06%)
Oct 23, 2012 52.06 52.33 51.80 52.13 2,833,035 -0.83(-1.56%)
Oct 19, 2012 53.13 53.48 52.73 52.95 3,753,980 -0.56(-1.05%)
Oct 18, 2012 53.30 53.67 53.16 53.51 4,157,912 -0.04(-0.07%)
Oct 17, 2012 53.38 53.78 53.25 53.55 2,408,437 +0.26(+0.48%)
Oct 16, 2012 53.01 53.34 52.84 53.30 4,271,655 +0.70(+1.33%)
Oct 15, 2012 52.24 52.69 52.12 52.59 2,476,920 +0.58(+1.12%)
Oct 12, 2012 51.96 52.20 51.76 52.01 1,996,538 +0.10(+0.20%)
Oct 11, 2012 51.98 52.04 51.77 51.91 2,877,288 +0.42(+0.82%)
Oct 10, 2012 51.99 52.13 51.39 51.49 4,553,241 -0.47(-0.90%)
Oct 09, 2012 52.50 52.61 51.87 51.96 5,250,899 -0.48(-0.91%)
Oct 08, 2012 52.21 52.55 52.17 52.43 3,975,376 -0.23(-0.44%)
Oct 05, 2012 52.73 53.07 52.54 52.66 4,290,329 +0.46(+0.88%)
Oct 04, 2012 51.52 52.27 51.50 52.21 3,918,606 +1.01(+1.98%)
Oct 03, 2012 51.51 51.61 51.15 51.19 3,316,402 -0.20(-0.39%)
Oct 02, 2012 51.75 51.79 51.31 51.39 3,315,949 -0.13(-0.26%)
Oct 01, 2012 51.24 51.65 51.18 51.53 2,898,268 +0.57(+1.12%)
Sep 28, 2012 50.90 51.05 50.60 50.96 3,086,926 -0.02(-0.05%)
Sep 27, 2012 50.59 51.10 50.28 50.98 3,503,761 +0.73(+1.46%)
Sep 26, 2012 49.88 50.26 49.33 50.25 5,060,116 +0.11(+0.22%)
Sep 25, 2012 50.54 50.92 50.13 50.14 3,163,037 -0.30(-0.60%)
Sep 24, 2012 50.12 50.52 49.97 50.44 2,172,026 +0.08(+0.15%)
Sep 21, 2012 50.86 50.86 50.31 50.37 2,471,527 -0.19(-0.37%)
Sep 20, 2012 50.56 50.83 50.40 50.55 2,231,522 -0.54(-1.05%)
Sep 19, 2012 50.78 51.17 50.65 51.09 2,284,711 +0.25(+0.49%)
Sep 18, 2012 50.77 50.96 50.59 50.84 1,973,073 -0.05(-0.09%)
Sep 17, 2012 51.05 51.20 50.69 50.89 1,804,250 -0.34(-0.67%)
Sep 14, 2012 50.97 51.75 50.91 51.23 3,468,800 +0.50(+0.98%)
Sep 13, 2012 49.43 50.76 49.36 50.73 5,396,941 +1.25(+2.54%)
Sep 12, 2012 49.41 49.65 49.23 49.48 2,275,050 +0.19(+0.38%)
Sep 11, 2012 49.16 49.51 49.16 49.29 2,029,130 +0.30(+0.60%)
Sep 10, 2012 49.24 49.32 48.90 48.99 2,365,500 -0.37(-0.76%)
Sep 07, 2012 49.39 49.54 49.23 49.37 4,943,294 +0.41(+0.83%)
Sep 06, 2012 48.53 49.13 48.53 48.96 2,872,566 +0.79(+1.63%)
Sep 05, 2012 48.13 48.50 48.06 48.18 2,142,706 +0.09(+0.18%)
Sep 04, 2012 48.14 48.32 47.81 48.09 3,091,330 +0.26(+0.54%)
Aug 31, 2012 47.95 48.32 47.71 47.83 3,742,758 +0.07(+0.15%)
Aug 30, 2012 47.68 47.80 47.30 47.76 2,771,989 -0.13(-0.28%)
Aug 29, 2012 48.30 48.37 47.90 47.90 2,040,687 -0.40(-0.82%)
Aug 27, 2012 48.50 48.74 48.22 48.29 2,375,248 -0.26(-0.53%)
Aug 24, 2012 47.87 48.61 47.81 48.55 3,247,667 +0.33(+0.68%)
Aug 23, 2012 48.35 48.45 47.93 48.22 1,818,355 -0.33(-0.67%)
Aug 22, 2012 48.33 48.57 47.92 48.55 2,484,812 +0.07(+0.14%)
Aug 21, 2012 49.13 49.42 48.26 48.48 2,315,952 -0.44(-0.91%)
Aug 20, 2012 48.97 49.17 48.88 48.92 1,269,721 -0.21(-0.43%)
Aug 17, 2012 49.05 49.31 48.83 49.13 1,926,684 +0.04(+0.08%)
Aug 16, 2012 49.05 49.30 48.85 49.10 1,807,915 +0.09(+0.18%)
Aug 15, 2012 48.57 49.08 48.24 49.01 3,129,707 +0.42(+0.87%)
Aug 14, 2012 48.75 48.87 48.53 48.59 3,313,407 +0.12(+0.26%)
Aug 13, 2012 49.06 49.07 48.41 48.46 1,741,267 -0.68(-1.38%)
Aug 10, 2012 48.68 49.24 48.58 49.14 1,787,697 +0.23(+0.46%)
Aug 09, 2012 49.04 49.34 48.78 48.92 1,742,321 -0.06(-0.13%)
Aug 08, 2012 48.95 49.23 48.76 48.98 1,833,832 -0.07(-0.14%)
Aug 07, 2012 49.45 49.56 49.01 49.05 2,361,931 -0.05(-0.11%)
Aug 06, 2012 49.50 49.73 49.07 49.10 2,506,405 -0.22(-0.44%)
Aug 03, 2012 49.42 49.60 49.20 49.32 2,398,729 +0.92(+1.90%)
Aug 02, 2012 47.80 48.51 47.80 48.40 3,003,221 +0.19(+0.39%)
Aug 01, 2012 48.60 48.86 48.19 48.22 3,270,858 -0.21(-0.43%)
Jul 31, 2012 49.27 49.53 48.38 48.43 3,599,769 -0.75(-1.52%)
Jul 30, 2012 49.39 49.72 49.06 49.17 3,227,740 -0.22(-0.44%)
Jul 27, 2012 48.83 49.62 48.47 49.39 3,020,394 +0.99(+2.04%)
Jul 26, 2012 47.96 48.48 47.90 48.40 2,772,753 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.07 2,947,630 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.89 47.29 2,704,854 -0.57(-1.19%)
Jul 23, 2012 47.44 48.05 47.28 47.86 3,191,120 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.60 2,948,139 -0.24(-0.49%)
Jul 19, 2012 49.15 49.16 48.49 48.85 3,259,205 -0.37(-0.74%)
Jul 18, 2012 49.24 49.76 49.10 49.21 2,317,156 -0.48(-0.96%)
Jul 17, 2012 49.38 49.75 48.82 49.69 3,989,789 +0.62(+1.25%)
Jul 16, 2012 48.22 49.12 48.09 49.07 2,513,809 +0.77(+1.60%)
Jul 13, 2012 47.85 48.49 47.85 48.30 3,040,067 +0.80(+1.69%)
Jul 12, 2012 47.49 47.76 46.95 47.50 4,755,119 -0.60(-1.25%)
Jul 11, 2012 47.83 48.16 47.65 48.10 2,465,108 +0.30(+0.62%)
Jul 10, 2012 48.32 48.45 47.63 47.80 3,438,759 +0.02(+0.05%)
Jul 09, 2012 47.21 47.83 47.21 47.78 2,170,232 +0.40(+0.84%)
Jul 06, 2012 47.28 47.49 47.19 47.38 2,679,874 -0.36(-0.75%)
Jul 05, 2012 48.46 48.46 47.57 47.74 2,993,001 -0.80(-1.65%)
Jul 03, 2012 48.06 49.28 47.91 48.54 3,208,887 +0.44(+0.92%)
Jul 02, 2012 48.03 48.11 47.58 48.10 2,576,969 +0.21(+0.44%)
Jun 29, 2012 47.59 48.00 47.32 47.89 3,693,256 +1.56(+3.36%)
Jun 28, 2012 45.88 46.38 45.79 46.33 3,431,415 +0.07(+0.15%)
Jun 27, 2012 45.97 46.58 45.70 46.26 3,584,990 +0.55(+1.21%)
Jun 26, 2012 44.99 45.79 44.78 45.71 4,134,738 +0.96(+2.14%)
Jun 25, 2012 44.44 44.90 44.36 44.75 3,135,829 -0.19(-0.42%)
Jun 22, 2012 44.52 45.00 44.30 44.93 3,414,376 +0.88(+2.00%)
Jun 21, 2012 45.20 45.37 44.00 44.05 3,569,792 -1.11(-2.45%)
Jun 20, 2012 45.10 45.52 44.70 45.16 3,402,404 +0.12(+0.27%)
Jun 19, 2012 44.44 45.18 44.16 45.04 3,436,203 +1.08(+2.46%)
Jun 18, 2012 43.02 44.02 43.01 43.96 2,801,529 +0.62(+1.42%)
Jun 15, 2012 43.08 43.51 43.01 43.34 3,395,594 +0.36(+0.84%)
Jun 14, 2012 42.30 43.05 42.20 42.98 2,625,111 +0.62(+1.46%)
Jun 13, 2012 42.43 42.61 42.21 42.36 2,185,771 -0.15(-0.36%)
Jun 12, 2012 42.28 42.55 41.91 42.51 2,714,908 +0.65(+1.55%)
Jun 11, 2012 42.98 43.22 41.81 41.87 3,280,136 -0.83(-1.95%)
Jun 08, 2012 41.93 42.77 41.83 42.70 2,921,310 +0.51(+1.21%)
Jun 07, 2012 43.03 43.25 42.17 42.19 3,389,010 -0.03(-0.07%)
Jun 06, 2012 41.88 42.56 41.75 42.22 3,682,940 +0.69(+1.67%)
Jun 05, 2012 41.59 41.72 41.29 41.53 3,563,152 -0.13(-0.31%)
Jun 04, 2012 41.52 41.92 41.32 41.66 3,552,631 +0.25(+0.62%)
Jun 01, 2012 41.29 41.63 41.28 41.40 3,707,345 -0.64(-1.52%)
May 31, 2012 42.77 42.85 41.90 42.04 9,665,065 -0.87(-2.03%)
May 30, 2012 42.89 43.11 42.71 42.91 2,296,725 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,994,171 +1.21(+2.85%)
May 25, 2012 42.60 42.76 42.45 42.47 3,522,007 -0.22(-0.52%)
May 24, 2012 42.64 42.91 42.30 42.70 3,508,301 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.61 2,762,356 -0.39(-0.90%)
May 22, 2012 43.42 43.70 42.68 43.00 3,345,225 -0.37(-0.85%)
May 21, 2012 42.22 43.43 42.22 43.37 4,003,048 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.10 42.37 3,392,376 -0.38(-0.88%)
May 17, 2012 43.05 43.29 42.64 42.75 2,753,008 -0.39(-0.91%)
May 16, 2012 43.55 43.80 42.85 43.15 3,708,545 -0.36(-0.83%)
May 15, 2012 44.22 44.45 43.28 43.51 3,591,147 -0.90(-2.02%)
May 14, 2012 44.65 45.12 44.38 44.40 2,942,958 -0.96(-2.13%)
May 11, 2012 45.62 46.09 45.32 45.37 5,037,558 -0.65(-1.41%)
May 10, 2012 46.50 46.58 45.99 46.02 1,838,976 +0.03(+0.07%)
May 09, 2012 45.59 46.28 45.45 45.99 2,568,545 -0.51(-1.10%)
May 08, 2012 47.34 47.34 46.16 46.50 5,033,301 -1.48(-3.09%)
May 07, 2012 47.14 48.03 47.10 47.98 3,053,029 +0.77(+1.63%)
May 04, 2012 47.53 47.70 47.10 47.21 2,707,538 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.62 47.91 3,146,310 -0.23(-0.48%)
May 02, 2012 47.82 48.21 47.75 48.14 3,675,013 -0.01(-0.02%)
May 01, 2012 47.82 48.58 47.58 48.15 2,107,965 +0.42(+0.89%)
Apr 30, 2012 47.77 47.85 47.48 47.72 4,893,192 -0.04(-0.08%)
Apr 27, 2012 47.24 47.89 46.96 47.76 3,511,784 +0.81(+1.73%)
Apr 26, 2012 46.55 46.99 46.36 46.95 1,837,651 +0.14(+0.30%)
Apr 25, 2012 46.67 46.91 46.41 46.81 3,754,771 +0.54(+1.17%)
Apr 24, 2012 46.46 46.80 46.18 46.27 2,086,017 -0.18(-0.38%)
Apr 23, 2012 46.11 46.50 45.48 46.45 3,287,807 -0.69(-1.46%)
Apr 20, 2012 46.98 47.32 46.97 47.14 2,732,084 +0.52(+1.13%)
Apr 19, 2012 46.70 47.05 46.42 46.61 3,040,138 -0.23(-0.49%)
Apr 18, 2012 46.83 47.15 46.61 46.84 3,082,317 -0.18(-0.38%)
Apr 17, 2012 46.82 47.25 46.64 47.02 2,348,167 +0.66(+1.43%)
Apr 16, 2012 46.62 46.97 45.84 46.36 4,123,684 -0.02(-0.05%)
Apr 13, 2012 47.07 47.07 46.33 46.38 2,772,750 -0.87(-1.85%)
Apr 12, 2012 46.80 47.31 46.78 47.25 3,020,223 +0.62(+1.32%)
Apr 11, 2012 46.93 47.00 46.48 46.63 3,043,447 +0.25(+0.53%)
Apr 10, 2012 47.11 47.38 46.19 46.39 5,910,445 -1.21(-2.55%)
Apr 09, 2012 47.16 47.65 47.14 47.60 3,073,705 -0.42(-0.87%)
Apr 05, 2012 47.95 48.31 47.85 48.02 2,287,517 -0.25(-0.53%)
Apr 04, 2012 48.63 48.63 48.18 48.27 2,726,928 -0.75(-1.53%)
Apr 03, 2012 49.27 49.27 48.68 49.02 3,810,649 -0.08(-0.16%)
Apr 02, 2012 48.22 49.18 48.15 49.10 3,864,509 +0.85(+1.76%)
Mar 30, 2012 48.22 48.35 47.85 48.25 3,610,304 +0.45(+0.94%)
Mar 29, 2012 47.25 47.85 46.93 47.80 2,895,754 +0.08(+0.16%)
Mar 28, 2012 47.83 47.98 47.27 47.72 4,091,734 -0.28(-0.58%)
Mar 27, 2012 48.16 48.42 47.98 48.00 2,870,435 -0.12(-0.26%)
Mar 26, 2012 47.41 48.15 47.41 48.12 2,770,593 +1.13(+2.41%)
Mar 23, 2012 46.72 47.04 46.45 46.99 2,031,546 +0.19(+0.40%)
Mar 22, 2012 46.72 46.84 46.57 46.80 3,059,076 -0.50(-1.06%)
Mar 21, 2012 46.97 47.34 46.96 47.31 2,756,348 +0.52(+1.11%)
Mar 20, 2012 46.68 47.24 46.59 46.79 4,672,244 -0.43(-0.92%)
Mar 19, 2012 47.08 47.46 46.95 47.22 3,691,729 +0.10(+0.21%)
Mar 16, 2012 47.31 47.39 47.09 47.12 2,530,047 -0.08(-0.16%)
Mar 15, 2012 46.87 47.28 46.77 47.20 1,971,539 +0.42(+0.91%)
Mar 14, 2012 47.23 47.27 46.59 46.77 3,607,991 -0.58(-1.22%)
Mar 13, 2012 46.58 47.38 46.53 47.35 7,122,812 +1.00(+2.16%)
Mar 12, 2012 46.41 46.50 46.07 46.35 2,449,575 -0.15(-0.33%)
Mar 09, 2012 46.68 47.01 46.46 46.50 2,509,968 +0.01(+0.02%)
Mar 08, 2012 46.02 46.54 45.77 46.50 3,211,467 +0.95(+2.08%)
Mar 07, 2012 45.13 45.61 45.01 45.55 2,921,082 +0.48(+1.06%)
Mar 06, 2012 45.55 45.75 44.85 45.07 5,108,309 -1.29(-2.78%)
Mar 05, 2012 46.57 46.58 46.17 46.36 4,184,390 -0.44(-0.94%)
Mar 02, 2012 46.44 46.82 46.25 46.80 3,800,865 +0.24(+0.51%)
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.