Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.26 42.09 41.17 42.07 4,156,282 +0.86(+2.09%)
Jun 29, 2016 40.47 41.26 40.45 41.21 3,243,181 +1.40(+3.53%)
Jun 28, 2016 39.53 39.92 39.49 39.80 3,737,203 +1.13(+2.92%)
Jun 27, 2016 39.30 39.47 38.35 38.68 5,676,527 -0.85(-2.15%)
Jun 24, 2016 39.69 40.56 39.46 39.53 6,782,288 -2.82(-6.67%)
Jun 23, 2016 42.23 42.35 41.79 42.35 2,643,438 +0.95(+2.30%)
Jun 22, 2016 41.16 41.43 40.95 41.40 3,371,146 +0.47(+1.14%)
Jun 21, 2016 41.17 41.20 40.62 40.93 3,307,885 +0.05(+0.12%)
Jun 20, 2016 41.06 41.20 40.79 40.88 2,988,827 +0.69(+1.73%)
Jun 17, 2016 40.09 40.30 39.91 40.19 2,872,151 +0.28(+0.70%)
Jun 16, 2016 39.49 39.93 39.03 39.91 3,332,159 +0.14(+0.35%)
Jun 15, 2016 39.59 40.14 39.51 39.77 3,681,222 +0.45(+1.13%)
Jun 14, 2016 39.38 39.68 39.07 39.32 4,800,227 -0.51(-1.28%)
Jun 13, 2016 40.11 40.20 39.74 39.83 2,816,662 -0.70(-1.73%)
Jun 10, 2016 41.07 41.24 40.37 40.53 3,762,579 -1.30(-3.12%)
Jun 09, 2016 42.22 42.41 41.82 41.84 2,742,686 -0.85(-1.99%)
Jun 08, 2016 42.62 42.90 42.62 42.69 3,593,324 +0.76(+1.81%)
Jun 07, 2016 41.29 42.00 41.29 41.93 2,524,475 +0.82(+1.99%)
Jun 06, 2016 41.31 41.49 41.03 41.11 2,331,117 -0.01(-0.02%)
Jun 03, 2016 41.10 41.32 40.87 41.12 2,363,965 +0.38(+0.93%)
Jun 02, 2016 40.72 41.08 40.68 40.74 2,627,538 -0.36(-0.88%)
Jun 01, 2016 40.72 41.15 40.64 41.10 2,582,352 -0.07(-0.16%)
May 31, 2016 41.68 41.86 41.06 41.17 2,589,548 -0.55(-1.33%)
May 27, 2016 41.60 41.72 41.72 41.72 1,692,662 +0.02(+0.06%)
May 26, 2016 41.65 41.79 41.37 41.70 2,256,907 +0.28(+0.68%)
May 25, 2016 41.52 41.83 41.33 41.42 2,235,668 +0.28(+0.68%)
May 24, 2016 41.18 41.25 40.92 41.14 1,909,175 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,499 -0.37(-0.90%)
May 20, 2016 41.14 41.36 41.07 41.24 1,696,292 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.48 40.85 2,605,024 -0.43(-1.04%)
May 18, 2016 41.53 41.78 41.06 41.28 3,477,402 -0.65(-1.55%)
May 17, 2016 41.72 42.00 41.51 41.93 2,496,580 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,726 +0.29(+0.69%)
May 13, 2016 42.22 42.41 41.72 41.77 2,216,224 -0.73(-1.73%)
May 12, 2016 42.74 42.94 42.20 42.51 2,319,725 +0.16(+0.37%)
May 11, 2016 42.13 42.69 42.12 42.35 1,721,103 -0.18(-0.43%)
May 10, 2016 41.90 42.56 41.80 42.53 2,193,294 +0.91(+2.18%)
May 09, 2016 41.91 41.99 41.23 41.62 3,334,192 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.79 42.41 2,740,160 +0.13(+0.31%)
May 05, 2016 43.05 43.08 42.21 42.28 3,740,958 -0.37(-0.87%)
May 04, 2016 42.69 42.84 42.41 42.65 3,202,735 -0.69(-1.58%)
May 03, 2016 43.70 43.82 43.18 43.33 3,200,192 -1.22(-2.74%)
May 02, 2016 44.84 44.84 44.24 44.55 1,731,775 -0.05(-0.11%)
Apr 29, 2016 44.55 44.83 44.23 44.60 2,472,389 +0.53(+1.20%)
Apr 28, 2016 44.24 44.64 43.96 44.08 1,915,270 -0.54(-1.22%)
Apr 27, 2016 43.93 44.65 43.89 44.62 2,061,501 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.02 1,792,032 +0.66(+1.52%)
Apr 25, 2016 43.49 43.73 43.20 43.36 2,016,696 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.74 43.77 1,777,821 +0.07(+0.15%)
Apr 21, 2016 44.10 44.26 43.68 43.70 1,669,760 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.06 44.37 2,007,868 -0.07(-0.15%)
Apr 19, 2016 43.73 44.53 43.65 44.44 3,186,392 +1.18(+2.73%)
Apr 18, 2016 43.21 43.71 43.04 43.26 1,869,401 -0.07(-0.15%)
Apr 15, 2016 43.51 43.74 43.32 43.32 1,591,387 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.74 43.76 1,438,696 +0.09(+0.21%)
Apr 13, 2016 43.64 43.73 43.37 43.67 1,975,692 +0.28(+0.65%)
Apr 12, 2016 42.79 43.47 42.45 43.39 3,038,574 +0.86(+2.02%)
Apr 11, 2016 42.74 43.08 42.51 42.53 3,054,780 +0.26(+0.61%)
Apr 08, 2016 42.74 42.91 42.16 42.28 2,150,113 +0.22(+0.53%)
Apr 07, 2016 42.35 42.46 41.74 42.05 2,802,621 -0.91(-2.11%)
Apr 06, 2016 42.36 42.97 42.22 42.96 2,681,775 +0.36(+0.85%)
Apr 05, 2016 42.91 43.08 42.51 42.60 2,529,827 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.52 43.71 2,636,636 -0.59(-1.34%)
Apr 01, 2016 43.56 44.41 43.43 44.31 2,293,359 -0.02(-0.04%)
Mar 31, 2016 44.92 45.14 44.02 44.32 2,563,591 -0.35(-0.78%)
Mar 30, 2016 44.84 45.04 44.63 44.67 3,403,034 +0.38(+0.86%)
Mar 29, 2016 43.54 44.33 43.27 44.29 2,339,036 +0.62(+1.42%)
Mar 28, 2016 43.47 43.73 43.46 43.67 1,694,735 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,239,800 -0.11(-0.25%)
Mar 23, 2016 43.60 43.62 43.11 43.31 2,891,429 -0.59(-1.34%)
Mar 22, 2016 43.49 44.03 43.34 43.89 2,723,272 +0.14(+0.32%)
Mar 21, 2016 43.70 44.23 43.48 43.75 2,070,088 +0.02(+0.04%)
Mar 18, 2016 44.05 44.48 43.59 43.74 5,075,834 +0.10(+0.23%)
Mar 17, 2016 42.92 43.75 42.76 43.64 3,854,369 +1.21(+2.84%)
Mar 16, 2016 41.10 42.49 41.08 42.43 3,294,392 +1.11(+2.70%)
Mar 15, 2016 41.64 41.69 41.24 41.32 2,510,321 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,291 -0.31(-0.74%)
Mar 11, 2016 42.09 42.52 42.00 42.32 4,728,473 +0.73(+1.77%)
Mar 10, 2016 41.97 42.04 40.90 41.58 2,864,873 -0.26(-0.61%)
Mar 09, 2016 41.90 42.03 41.61 41.84 2,806,824 +0.50(+1.20%)
Mar 08, 2016 41.95 41.95 41.31 41.34 3,320,401 -1.06(-2.49%)
Mar 07, 2016 41.84 42.55 41.77 42.40 2,395,764 +0.31(+0.75%)
Mar 04, 2016 42.14 42.45 41.98 42.09 9,190,530 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.38 41.62 2,498,803 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.01 41.81 6,015,526 +0.62(+1.50%)
Mar 01, 2016 40.76 41.21 40.41 41.19 2,483,706 +1.17(+2.93%)
Feb 29, 2016 39.86 40.20 39.68 40.01 1,985,103 +0.52(+1.32%)
Feb 26, 2016 40.20 40.33 39.47 39.49 2,519,721 -0.41(-1.03%)
Feb 25, 2016 39.73 39.94 39.32 39.91 1,682,524 +0.45(+1.13%)
Feb 24, 2016 38.96 39.60 38.45 39.46 3,266,613 +0.07(+0.17%)
Feb 23, 2016 39.87 40.06 39.35 39.40 2,625,830 -0.75(-1.87%)
Feb 22, 2016 40.11 40.30 40.06 40.15 2,054,038 +0.69(+1.74%)
Feb 19, 2016 39.45 39.68 39.23 39.46 2,739,119 -0.03(-0.08%)
Feb 18, 2016 40.15 40.23 39.37 39.49 3,016,224 +0.07(+0.19%)
Feb 17, 2016 38.39 39.87 38.32 39.42 4,788,236 +1.44(+3.80%)
Feb 16, 2016 38.12 38.33 37.75 37.98 2,250,659 +0.68(+1.81%)
Feb 12, 2016 36.94 37.30 37.30 37.30 2,600,964 +0.86(+2.36%)
Feb 11, 2016 36.62 36.87 35.83 36.44 6,649,253 -0.99(-2.65%)
Feb 10, 2016 37.64 37.98 37.18 37.43 2,705,077 +0.02(+0.04%)
Feb 09, 2016 37.46 37.98 37.10 37.41 3,236,785 -0.65(-1.71%)
Feb 08, 2016 38.31 38.41 37.75 38.07 2,742,728 -0.82(-2.10%)
Feb 05, 2016 39.58 39.66 38.74 38.88 1,916,786 -0.98(-2.46%)
Feb 04, 2016 39.77 40.53 39.63 39.87 3,698,225 +0.40(+1.00%)
Feb 03, 2016 39.06 39.50 38.28 39.47 3,735,141 +0.90(+2.33%)
Feb 02, 2016 39.12 39.14 38.37 38.57 3,392,595 -1.15(-2.89%)
Feb 01, 2016 39.27 39.78 38.88 39.72 2,688,481 -0.22(-0.56%)
Jan 29, 2016 38.83 39.96 38.69 39.94 4,197,949 +1.57(+4.09%)
Jan 28, 2016 38.56 38.58 37.89 38.37 4,273,288 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.37 37.66 3,725,194 -0.07(-0.20%)
Jan 26, 2016 37.18 37.79 37.15 37.74 2,596,043 +0.91(+2.47%)
Jan 25, 2016 37.28 37.41 36.81 36.83 2,347,517 -0.72(-1.91%)
Jan 22, 2016 37.62 37.91 37.25 37.55 3,702,987 +1.11(+3.06%)
Jan 21, 2016 36.63 37.04 36.33 36.43 3,666,340 -0.17(-0.47%)
Jan 20, 2016 36.45 36.70 35.63 36.61 4,113,260 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.08 3,900,062 +0.11(+0.29%)
Jan 15, 2016 37.08 36.97 36.97 36.97 5,640,148 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.74 38.35 2,917,881 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.98 2,701,119 -0.24(-0.63%)
Jan 12, 2016 38.36 38.62 37.91 38.22 2,160,608 +0.24(+0.63%)
Jan 11, 2016 37.82 38.13 37.52 37.98 3,054,243 +0.53(+1.41%)
Jan 08, 2016 38.17 38.65 37.42 37.45 3,607,791 -0.56(-1.48%)
Jan 07, 2016 38.61 39.06 38.00 38.01 3,716,525 -1.54(-3.90%)
Jan 06, 2016 39.76 40.05 39.51 39.55 2,430,406 -0.83(-2.04%)
Jan 05, 2016 40.56 40.77 40.20 40.38 2,352,049 -0.12(-0.31%)
Jan 04, 2016 40.57 40.85 40.06 40.50 3,854,636 -0.63(-1.53%)
Dec 31, 2015 41.08 41.13 41.13 41.13 1,166,605 +0.07(+0.16%)
Dec 30, 2015 41.59 41.67 40.98 41.06 2,576,133 -0.65(-1.56%)
Dec 29, 2015 42.06 42.26 41.67 41.72 1,500,456 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.66 41.71 1,451,448 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 626,940 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.74 41.96 2,713,963 +0.07(+0.18%)
Dec 22, 2015 41.98 42.14 41.80 41.89 2,242,382 +0.14(+0.33%)
Dec 21, 2015 41.60 42.18 41.60 41.75 2,239,721 +0.02(+0.04%)
Dec 18, 2015 42.33 42.43 41.63 41.73 5,050,930 -0.66(-1.56%)
Dec 17, 2015 42.42 42.71 41.98 42.39 3,203,370 -0.02(-0.04%)
Dec 16, 2015 41.86 42.51 41.74 42.41 4,536,539 +0.82(+1.98%)
Dec 15, 2015 40.78 41.76 40.78 41.59 4,846,126 +1.33(+3.29%)
Dec 14, 2015 40.28 40.28 39.58 40.26 4,412,534 +0.18(+0.45%)
Dec 11, 2015 40.39 40.55 40.06 40.08 4,146,144 -0.99(-2.42%)
Dec 10, 2015 41.39 41.51 41.03 41.07 3,510,405 -0.28(-0.69%)
Dec 09, 2015 41.25 42.01 41.24 41.36 3,632,326 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.19 41.33 4,788,473 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,005 -0.91(-2.12%)
Dec 04, 2015 42.73 43.12 42.57 42.94 3,519,195 +0.24(+0.55%)
Dec 03, 2015 43.46 43.92 42.42 42.71 4,294,558 -0.75(-1.72%)
Dec 02, 2015 44.05 44.23 43.34 43.46 2,873,895 -0.79(-1.78%)
Dec 01, 2015 43.91 44.30 43.76 44.25 3,441,447 +0.66(+1.51%)
Nov 30, 2015 44.17 44.46 43.53 43.59 3,956,934 -0.54(-1.23%)
Nov 27, 2015 44.47 44.49 44.06 44.13 1,682,349 -0.33(-0.75%)
Nov 25, 2015 44.80 44.47 44.47 44.47 2,315,979 -0.37(-0.83%)
Nov 24, 2015 44.77 45.14 44.69 44.84 2,644,922 -0.06(-0.13%)
Nov 23, 2015 45.11 45.25 44.89 44.90 2,051,139 -0.24(-0.54%)
Nov 20, 2015 44.99 45.38 44.86 45.14 2,635,253 +0.50(+1.13%)
Nov 19, 2015 44.41 44.78 44.39 44.64 3,779,484 +0.67(+1.52%)
Nov 18, 2015 43.57 44.06 43.48 43.97 1,667,238 +0.42(+0.97%)
Nov 17, 2015 43.52 43.68 43.21 43.55 2,555,274 +0.00(+0.00%)
Nov 16, 2015 42.88 43.57 42.72 43.55 3,230,732 +0.45(+1.04%)
Nov 13, 2015 43.42 43.49 42.94 43.10 3,312,044 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.36 43.44 2,170,351 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.62 43.84 2,352,451 +0.16(+0.37%)
Nov 10, 2015 43.47 43.75 43.29 43.68 2,079,961 +0.11(+0.24%)
Nov 09, 2015 44.08 44.16 43.25 43.57 4,484,754 -0.78(-1.76%)
Nov 06, 2015 44.23 44.50 43.84 44.35 3,208,519 -0.50(-1.12%)
Nov 05, 2015 45.18 45.42 44.84 44.86 1,891,720 -0.45(-0.99%)
Nov 04, 2015 45.67 45.82 45.18 45.30 2,578,015 -0.33(-0.73%)
Nov 03, 2015 44.79 45.87 44.73 45.64 3,791,445 +0.69(+1.54%)
Nov 02, 2015 44.61 45.05 44.61 44.95 2,521,616 +0.44(+0.99%)
Oct 30, 2015 44.50 44.64 44.21 44.51 2,522,925 +0.26(+0.59%)
Oct 29, 2015 44.20 44.47 44.16 44.25 2,785,068 -0.22(-0.49%)
Oct 28, 2015 44.77 45.12 44.18 44.47 3,223,458 -0.21(-0.47%)
Oct 27, 2015 44.80 44.85 44.53 44.68 2,370,617 -0.36(-0.79%)
Oct 26, 2015 44.99 45.15 44.85 45.04 2,101,731 +0.22(+0.49%)
Oct 23, 2015 45.11 45.18 44.77 44.82 3,176,793 -0.11(-0.24%)
Oct 22, 2015 44.66 45.27 44.42 44.92 2,890,357 +0.72(+1.64%)
Oct 21, 2015 44.51 44.52 44.12 44.20 1,670,503 -0.44(-0.98%)
Oct 20, 2015 44.43 44.67 44.25 44.64 1,726,513 -0.06(-0.13%)
Oct 19, 2015 44.56 44.72 44.30 44.69 2,142,011 -0.16(-0.36%)
Oct 16, 2015 44.71 44.97 44.48 44.86 2,970,114 +0.23(+0.51%)
Oct 15, 2015 44.59 44.72 44.08 44.63 2,342,276 +0.39(+0.88%)
Oct 14, 2015 44.21 44.43 43.92 44.24 2,424,275 +0.18(+0.41%)
Oct 13, 2015 44.04 44.51 43.87 44.06 2,157,760 -0.40(-0.90%)
Oct 12, 2015 44.83 45.00 44.40 44.46 2,205,470 -0.26(-0.58%)
Oct 09, 2015 44.61 44.97 44.57 44.72 2,822,198 +0.30(+0.68%)
Oct 08, 2015 43.78 44.51 43.70 44.42 2,849,806 +0.63(+1.45%)
Oct 07, 2015 43.92 44.45 43.54 43.78 4,410,981 +0.36(+0.82%)
Oct 06, 2015 43.29 43.56 43.16 43.42 1,983,322 +0.27(+0.62%)
Oct 05, 2015 42.71 43.23 42.71 43.16 2,770,243 +0.81(+1.92%)
Oct 02, 2015 41.35 42.35 41.30 42.34 2,750,778 +0.48(+1.15%)
Oct 01, 2015 42.14 42.28 41.65 41.86 3,092,139 -0.07(-0.17%)
Sep 30, 2015 41.79 41.96 41.61 41.94 3,803,170 +0.81(+1.98%)
Sep 29, 2015 40.93 41.27 40.75 41.12 2,551,259 +0.41(+1.00%)
Sep 28, 2015 41.30 41.48 40.59 40.72 3,828,379 -0.74(-1.79%)
Sep 25, 2015 42.20 42.20 41.32 41.46 3,544,543 -0.42(-1.01%)
Sep 24, 2015 40.92 41.97 40.84 41.88 4,842,376 +0.15(+0.35%)
Sep 23, 2015 42.38 42.53 41.69 41.73 2,559,286 -0.76(-1.80%)
Sep 22, 2015 42.47 42.67 42.31 42.50 1,915,068 -0.81(-1.86%)
Sep 21, 2015 43.46 43.53 43.11 43.30 1,695,305 -0.01(-0.02%)
Sep 18, 2015 43.61 43.71 43.17 43.31 2,636,717 -0.44(-1.00%)
Sep 17, 2015 43.72 44.63 43.43 43.75 6,117,128 -0.26(-0.59%)
Sep 16, 2015 43.50 44.21 43.34 44.01 4,418,980 +1.16(+2.71%)
Sep 15, 2015 42.60 42.93 42.40 42.85 1,844,160 +0.41(+0.96%)
Sep 14, 2015 42.13 42.50 41.99 42.44 1,794,069 +0.23(+0.54%)
Sep 11, 2015 42.20 42.47 42.06 42.21 1,158,030 -0.12(-0.29%)
Sep 10, 2015 41.97 42.51 41.82 42.33 2,293,673 +0.33(+0.79%)
Sep 09, 2015 42.82 42.98 41.97 42.00 1,942,235 -0.33(-0.79%)
Sep 08, 2015 42.36 42.46 42.16 42.33 2,155,403 +0.65(+1.56%)
Sep 04, 2015 41.95 41.68 41.68 41.68 2,992,687 -0.75(-1.76%)
Sep 03, 2015 42.29 43.00 42.16 42.43 3,455,547 +0.24(+0.56%)
Sep 02, 2015 42.10 42.30 41.60 42.20 4,148,219 +0.51(+1.23%)
Sep 01, 2015 41.74 42.40 41.57 41.68 4,706,639 -1.30(-3.03%)
Aug 31, 2015 42.22 43.04 41.80 42.99 4,107,446 +0.34(+0.80%)
Aug 28, 2015 42.36 42.94 42.13 42.64 3,134,164 -0.01(-0.02%)
Aug 27, 2015 41.46 42.68 41.37 42.65 6,519,845 +1.59(+3.88%)
Aug 26, 2015 41.01 41.12 40.03 41.06 6,998,786 +0.85(+2.10%)
Aug 25, 2015 40.57 41.44 40.20 40.21 5,813,584 +0.43(+1.08%)
Aug 24, 2015 39.14 40.51 37.70 39.78 12,320,512 -1.32(-3.21%)
Aug 21, 2015 41.84 42.20 41.07 41.10 5,494,838 -1.49(-3.50%)
Aug 20, 2015 42.60 42.89 42.43 42.59 3,340,452 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.18 43.29 4,970,873 -0.81(-1.84%)
Aug 18, 2015 43.93 44.24 43.86 44.11 3,988,813 -0.13(-0.29%)
Aug 17, 2015 43.82 44.34 43.77 44.24 1,462,206 +0.08(+0.18%)
Aug 14, 2015 44.19 44.53 44.11 44.16 1,233,698 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.14 44.17 2,573,504 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.16 44.72 3,757,692 -0.34(-0.76%)
Aug 11, 2015 45.78 45.78 44.95 45.06 3,343,147 -1.17(-2.53%)
Aug 10, 2015 45.90 46.33 45.77 46.23 1,997,420 +0.45(+0.98%)
Aug 07, 2015 45.27 45.86 45.27 45.78 2,227,640 +0.41(+0.91%)
Aug 06, 2015 45.38 45.49 45.29 45.37 2,065,680 +0.06(+0.14%)
Aug 05, 2015 46.04 46.07 45.25 45.30 2,908,357 -0.59(-1.29%)
Aug 04, 2015 45.90 46.16 45.74 45.90 2,447,466 +0.08(+0.18%)
Aug 03, 2015 45.60 45.86 45.46 45.82 3,813,906 -0.01(-0.02%)
Jul 31, 2015 45.49 45.91 45.36 45.82 4,054,239 +1.02(+2.29%)
Jul 30, 2015 44.63 44.92 44.11 44.80 2,927,730 -0.08(-0.18%)
Jul 29, 2015 44.68 45.23 44.54 44.88 2,493,913 +0.27(+0.60%)
Jul 28, 2015 44.46 44.68 44.31 44.61 4,755,497 +0.43(+0.98%)
Jul 27, 2015 44.47 44.57 44.08 44.18 3,562,204 -0.55(-1.22%)
Jul 24, 2015 45.25 45.25 44.66 44.73 5,965,478 -0.79(-1.73%)
Jul 23, 2015 45.44 45.77 45.29 45.52 4,214,014 +0.04(+0.09%)
Jul 22, 2015 46.15 46.26 45.38 45.47 4,113,377 -1.09(-2.34%)
Jul 21, 2015 46.68 46.82 46.50 46.56 1,486,416 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,198 -0.02(-0.05%)
Jul 17, 2015 46.53 46.95 46.36 46.63 2,820,957 -0.35(-0.74%)
Jul 16, 2015 47.16 47.19 46.94 46.98 1,842,197 +0.15(+0.31%)
Jul 15, 2015 47.08 47.26 46.74 46.83 1,487,635 -0.32(-0.67%)
Jul 14, 2015 46.95 47.30 46.77 47.15 1,629,490 +0.28(+0.61%)
Jul 13, 2015 46.88 46.97 46.67 46.87 1,907,154 +0.17(+0.37%)
Jul 10, 2015 46.56 46.99 46.49 46.69 1,920,937 +0.59(+1.29%)
Jul 09, 2015 46.28 46.56 46.09 46.10 2,141,060 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.81 45.82 3,408,229 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.43 46.51 4,108,747 +0.11(+0.25%)
Jul 06, 2015 46.03 46.59 45.95 46.39 2,803,026 -0.50(-1.08%)
Jul 02, 2015 46.33 46.90 46.90 46.90 4,209,384 +0.74(+1.60%)
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.