Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.82 56.87 56.40 56.47 1,510,824 -0.38(-0.67%)
Aug 30, 2017 56.63 56.92 56.49 56.85 1,225,782 +0.26(+0.46%)
Aug 29, 2017 56.33 56.65 56.17 56.59 1,362,293 -0.03(-0.05%)
Aug 28, 2017 57.32 57.35 56.51 56.62 1,527,286 -1.00(-1.74%)
Aug 25, 2017 57.61 57.82 57.38 57.62 1,150,252 +0.33(+0.58%)
Aug 24, 2017 57.47 57.58 57.22 57.29 1,651,196 +0.02(+0.03%)
Aug 23, 2017 56.83 57.32 56.82 57.27 1,306,194 -0.16(-0.28%)
Aug 22, 2017 57.62 57.64 57.37 57.43 1,418,079 +0.10(+0.17%)
Aug 21, 2017 57.12 57.45 57.02 57.33 1,146,242 +0.47(+0.83%)
Aug 18, 2017 56.26 57.05 56.03 56.86 1,828,229 +0.64(+1.14%)
Aug 17, 2017 56.99 57.20 56.22 56.22 1,858,360 -0.89(-1.56%)
Aug 16, 2017 57.19 57.21 56.66 57.11 2,745,270 +0.37(+0.65%)
Aug 15, 2017 56.60 56.80 56.46 56.74 724,867 +0.03(+0.05%)
Aug 14, 2017 56.50 56.89 56.41 56.71 2,123,594 +0.70(+1.25%)
Aug 11, 2017 55.60 56.21 55.49 56.01 1,591,263 +0.43(+0.77%)
Aug 10, 2017 56.01 56.07 55.47 55.58 3,133,706 -0.48(-0.86%)
Aug 09, 2017 55.75 56.13 55.61 56.06 1,523,744 -0.45(-0.80%)
Aug 08, 2017 56.55 56.86 56.41 56.51 1,529,315 +0.12(+0.21%)
Aug 07, 2017 56.38 56.44 56.20 56.39 1,688,825 -0.08(-0.14%)
Aug 04, 2017 56.63 56.67 56.22 56.47 1,581,987 +0.10(+0.18%)
Aug 03, 2017 56.46 56.47 56.18 56.37 1,684,967 -0.02(-0.04%)
Aug 02, 2017 56.08 56.67 56.00 56.39 1,508,374 +0.15(+0.27%)
Aug 01, 2017 56.49 56.92 56.16 56.24 3,422,172 -0.06(-0.11%)
Jul 31, 2017 56.60 56.60 56.02 56.30 2,268,665 -0.38(-0.67%)
Jul 28, 2017 56.58 56.69 56.17 56.68 1,738,433 +0.05(+0.09%)
Jul 27, 2017 57.62 57.72 56.50 56.63 2,391,611 -0.92(-1.60%)
Jul 26, 2017 57.11 57.62 56.88 57.55 1,921,495 +0.52(+0.91%)
Jul 25, 2017 57.47 57.47 56.97 57.03 1,765,881 -0.15(-0.26%)
Jul 24, 2017 57.23 57.28 56.74 57.18 1,603,334 -0.14(-0.24%)
Jul 21, 2017 57.32 57.46 57.17 57.32 1,501,800 +0.07(+0.12%)
Jul 20, 2017 57.16 57.42 57.10 57.25 1,596,421 +0.10(+0.17%)
Jul 19, 2017 57.38 57.57 57.01 57.15 1,618,921 -0.12(-0.21%)
Jul 18, 2017 57.34 57.44 57.12 57.27 1,679,590 +0.07(+0.12%)
Jul 17, 2017 56.96 57.41 56.76 57.20 3,076,651 +0.15(+0.26%)
Jul 14, 2017 56.73 57.27 56.51 57.05 2,282,958 +0.70(+1.24%)
Jul 13, 2017 56.17 56.38 55.96 56.35 1,303,570 +0.33(+0.59%)
Jul 12, 2017 56.20 56.39 55.68 56.02 2,639,762 +0.91(+1.65%)
Jul 11, 2017 55.03 55.50 55.02 55.11 1,981,130 -0.14(-0.25%)
Jul 10, 2017 54.50 55.30 54.43 55.25 2,974,252 +1.11(+2.05%)
Jul 07, 2017 54.01 54.23 53.51 54.14 2,054,302 +0.67(+1.25%)
Jul 06, 2017 53.69 53.71 53.27 53.47 2,114,889 -0.38(-0.71%)
Jul 05, 2017 53.57 54.08 53.45 53.85 1,765,391 -0.05(-0.09%)
Jul 03, 2017 54.11 54.36 53.83 53.90 1,376,325 -0.04(-0.07%)
Jun 30, 2017 53.82 54.09 53.78 53.94 1,948,533 +0.34(+0.63%)
Jun 29, 2017 53.82 53.95 53.12 53.60 2,448,738 -0.76(-1.40%)
Jun 28, 2017 53.98 54.45 53.76 54.36 1,707,475 +0.75(+1.40%)
Jun 27, 2017 53.84 53.91 53.39 53.61 1,675,059 -0.63(-1.16%)
Jun 26, 2017 54.08 54.31 54.00 54.24 2,355,147 +0.68(+1.27%)
Jun 23, 2017 53.28 53.72 53.10 53.56 1,300,271 +0.45(+0.85%)
Jun 22, 2017 53.01 53.38 52.74 53.11 1,138,649 +0.50(+0.95%)
Jun 21, 2017 52.92 53.16 52.56 52.61 1,995,599 -0.22(-0.42%)
Jun 20, 2017 53.49 53.49 52.83 52.83 2,458,484 -1.36(-2.51%)
Jun 19, 2017 54.43 54.65 53.96 54.19 2,716,093 -0.27(-0.50%)
Jun 16, 2017 53.96 54.55 53.67 54.46 3,127,207 +0.68(+1.26%)
Jun 15, 2017 53.51 53.88 53.23 53.78 2,883,236 -0.39(-0.72%)
Jun 14, 2017 53.98 54.52 53.83 54.17 4,028,362 +0.45(+0.84%)
Jun 13, 2017 53.71 53.79 53.51 53.72 1,683,199 +0.13(+0.24%)
Jun 12, 2017 53.34 53.59 53.06 53.59 1,788,022 +0.23(+0.43%)
Jun 09, 2017 53.22 53.62 53.15 53.36 2,214,851 +0.02(+0.04%)
Jun 08, 2017 53.76 53.76 53.30 53.34 1,362,076 -0.07(-0.13%)
Jun 07, 2017 53.44 53.60 53.00 53.41 1,578,182 +0.17(+0.32%)
Jun 06, 2017 53.38 53.72 53.20 53.24 1,785,465 -0.21(-0.39%)
Jun 05, 2017 52.52 53.51 52.52 53.45 4,395,492 +1.45(+2.79%)
Jun 02, 2017 52.25 52.47 51.88 52.00 2,710,642 -0.12(-0.23%)
Jun 01, 2017 51.73 52.32 51.69 52.12 2,957,690 +0.50(+0.97%)
May 31, 2017 52.09 52.09 51.51 51.62 3,323,076 -0.43(-0.83%)
May 30, 2017 52.58 52.68 51.94 52.05 2,567,842 -1.01(-1.90%)
May 26, 2017 52.88 53.26 52.71 53.06 1,314,689 +0.42(+0.80%)
May 25, 2017 53.43 53.58 52.60 52.64 2,253,993 -0.46(-0.87%)
May 24, 2017 52.42 53.14 52.34 53.10 2,221,223 +1.00(+1.92%)
May 23, 2017 52.01 52.24 51.76 52.10 1,256,617 +0.25(+0.48%)
May 22, 2017 52.40 52.75 51.71 51.85 1,936,624 -0.16(-0.31%)
May 19, 2017 51.51 52.24 51.44 52.01 3,883,523 +1.28(+2.52%)
May 18, 2017 50.50 51.22 50.14 50.73 5,491,757 -0.80(-1.55%)
May 17, 2017 51.99 52.09 51.51 51.53 2,772,192 -1.01(-1.92%)
May 16, 2017 52.69 52.95 52.54 52.54 1,249,850 -0.18(-0.34%)
May 15, 2017 52.56 52.87 52.51 52.72 2,153,032 +0.64(+1.23%)
May 12, 2017 52.15 52.30 51.87 52.08 1,257,033 +0.06(+0.12%)
May 11, 2017 52.09 52.12 51.78 52.02 1,279,618 -0.01(-0.02%)
May 10, 2017 51.92 52.31 51.85 52.03 1,904,780 +0.59(+1.15%)
May 09, 2017 51.11 51.73 51.06 51.44 2,327,668 +0.43(+0.84%)
May 08, 2017 51.47 51.58 50.83 51.01 2,162,426 -0.52(-1.01%)
May 05, 2017 50.86 51.57 50.80 51.53 1,849,220 +0.71(+1.40%)
May 04, 2017 51.38 51.69 50.61 50.82 4,369,516 -0.77(-1.49%)
May 03, 2017 52.14 52.19 51.51 51.59 2,020,814 -0.76(-1.45%)
May 02, 2017 51.97 52.38 51.94 52.35 2,490,270 +0.28(+0.54%)
May 01, 2017 51.95 52.32 51.63 52.07 858,263 +0.31(+0.60%)
Apr 28, 2017 51.53 51.85 51.20 51.76 1,852,392 +0.32(+0.62%)
Apr 27, 2017 51.61 51.64 51.21 51.44 3,252,436 +0.45(+0.88%)
Apr 26, 2017 51.76 51.95 50.42 50.99 8,222,366 -1.05(-2.02%)
Apr 25, 2017 51.73 52.13 51.71 52.04 2,625,412 -0.19(-0.36%)
Apr 24, 2017 52.35 52.58 52.19 52.23 2,316,075 +0.86(+1.67%)
Apr 21, 2017 51.31 51.45 51.05 51.37 1,861,359 -0.10(-0.19%)
Apr 20, 2017 51.21 51.53 50.95 51.47 1,741,567 +0.54(+1.06%)
Apr 19, 2017 51.36 51.39 50.71 50.93 3,343,645 -0.62(-1.20%)
Apr 18, 2017 51.65 51.94 51.42 51.55 2,237,366 -0.24(-0.46%)
Apr 17, 2017 51.43 51.80 51.33 51.79 2,073,623 +0.60(+1.17%)
Apr 13, 2017 51.52 51.89 51.09 51.19 2,296,805 -0.20(-0.39%)
Apr 12, 2017 51.84 51.87 51.05 51.39 4,475,031 -0.51(-0.98%)
Apr 11, 2017 52.08 52.16 51.29 51.90 4,453,987 -0.18(-0.35%)
Apr 10, 2017 52.00 52.24 51.67 52.08 1,910,548 +0.01(+0.02%)
Apr 07, 2017 51.75 52.26 51.64 52.07 3,361,474 +0.60(+1.17%)
Apr 06, 2017 51.60 51.67 51.31 51.47 2,165,720 -0.20(-0.39%)
Apr 05, 2017 52.05 52.24 51.62 51.67 3,047,677 +0.00(+0.00%)
Apr 04, 2017 51.11 51.71 51.09 51.67 2,065,232 +0.03(+0.06%)
Apr 03, 2017 51.24 51.76 51.24 51.64 2,768,014 +0.47(+0.92%)
Mar 31, 2017 51.48 51.55 50.99 51.17 2,502,035 -0.46(-0.89%)
Mar 30, 2017 51.95 52.03 51.47 51.63 3,555,083 -0.17(-0.33%)
Mar 29, 2017 51.47 52.01 51.18 51.80 2,981,057 +0.54(+1.05%)
Mar 28, 2017 51.65 51.90 51.21 51.26 2,290,311 -0.24(-0.47%)
Mar 27, 2017 50.89 51.59 50.79 51.50 2,214,367 -0.06(-0.12%)
Mar 24, 2017 50.95 51.74 50.92 51.56 2,845,111 +0.81(+1.60%)
Mar 23, 2017 50.04 51.00 50.04 50.75 2,964,482 +0.54(+1.08%)
Mar 22, 2017 49.96 50.44 49.87 50.21 3,479,278 +0.07(+0.14%)
Mar 21, 2017 50.68 51.21 50.07 50.14 5,215,584 -0.27(-0.53%)
Mar 20, 2017 50.23 50.79 50.07 50.41 2,533,003 +0.34(+0.67%)
Mar 17, 2017 49.59 50.26 49.44 50.07 5,376,803 +0.74(+1.50%)
Mar 16, 2017 49.36 49.83 49.08 49.33 4,190,146 +0.57(+1.17%)
Mar 15, 2017 47.44 48.85 47.18 48.76 7,509,195 +1.53(+3.24%)
Mar 14, 2017 47.28 47.34 46.75 47.23 2,730,230 -0.23(-0.48%)
Mar 13, 2017 47.60 47.78 47.30 47.46 2,875,611 -0.09(-0.19%)
Mar 10, 2017 47.67 47.89 47.43 47.55 2,639,798 +0.52(+1.11%)
Mar 09, 2017 47.19 47.24 46.74 47.03 3,215,038 -0.63(-1.32%)
Mar 08, 2017 47.83 48.26 47.60 47.66 1,968,071 -0.55(-1.14%)
Mar 07, 2017 48.53 48.65 48.04 48.21 2,256,931 -0.12(-0.25%)
Mar 06, 2017 48.07 48.39 47.64 48.33 2,447,318 +0.37(+0.77%)
Mar 03, 2017 47.58 48.17 47.34 47.96 5,095,907 +1.29(+2.76%)
Mar 02, 2017 47.00 47.11 46.54 46.67 2,182,588 -0.61(-1.29%)
Mar 01, 2017 46.54 47.51 46.40 47.28 5,898,091 +1.20(+2.60%)
Feb 28, 2017 46.90 47.03 45.95 46.08 3,868,049 -0.79(-1.69%)
Feb 27, 2017 46.91 47.17 46.73 46.87 3,041,031 +0.19(+0.41%)
Feb 24, 2017 46.99 46.99 46.41 46.68 3,128,072 -0.63(-1.33%)
Feb 23, 2017 47.56 47.85 47.00 47.31 3,517,033 +0.32(+0.68%)
Feb 22, 2017 47.15 47.36 46.75 46.99 3,180,187 -0.12(-0.25%)
Feb 21, 2017 45.74 47.28 45.74 47.11 4,580,519 +1.39(+3.04%)
Feb 17, 2017 45.72 45.72 45.72 0 -0.25(-0.54%)
Feb 16, 2017 46.13 46.40 45.85 45.97 2,308,889 -0.22(-0.48%)
Feb 15, 2017 46.04 46.34 45.97 46.19 2,896,862 -0.17(-0.37%)
Feb 14, 2017 46.54 46.67 45.92 46.36 2,620,120 -0.13(-0.28%)
Feb 13, 2017 46.72 46.82 46.18 46.49 4,368,161 -0.13(-0.28%)
Feb 10, 2017 45.99 47.02 45.90 46.62 5,632,200 +0.72(+1.57%)
Feb 09, 2017 45.47 46.27 45.63 45.90 2,641,966 +0.43(+0.95%)
Feb 08, 2017 45.09 45.61 45.05 45.47 1,918,231 +0.42(+0.93%)
Feb 07, 2017 45.37 45.59 44.85 45.05 2,129,190 -0.33(-0.73%)
Feb 06, 2017 45.74 45.89 45.12 45.38 2,297,492 -0.64(-1.39%)
Feb 03, 2017 46.00 46.14 45.61 46.02 2,679,391 +0.39(+0.85%)
Feb 02, 2017 45.19 45.69 45.12 45.63 4,581,476 +0.72(+1.60%)
Feb 01, 2017 45.29 45.29 44.60 44.91 3,774,485 +0.10(+0.22%)
Jan 31, 2017 45.06 45.43 44.67 44.81 3,443,243 -0.27(-0.60%)
Jan 30, 2017 45.23 45.35 44.71 45.08 3,082,192 -0.02(-0.04%)
Jan 27, 2017 44.66 45.42 44.53 45.10 6,837,480 +0.69(+1.55%)
Jan 26, 2017 45.46 45.14 44.03 44.41 11,962,502 -1.05(-2.31%)
Jan 25, 2017 44.80 45.79 44.62 45.46 8,789,758 +1.00(+2.25%)
Jan 24, 2017 44.05 44.86 44.01 44.46 4,442,866 +0.63(+1.44%)
Jan 23, 2017 42.88 43.92 42.75 43.83 5,667,607 +1.19(+2.79%)
Jan 20, 2017 42.28 42.81 41.85 42.64 6,741,792 +0.90(+2.16%)
Jan 19, 2017 42.06 42.09 41.55 41.74 3,024,794 -0.23(-0.55%)
Jan 18, 2017 42.19 42.35 41.68 41.97 3,174,948 -0.48(-1.13%)
Jan 17, 2017 42.56 42.70 42.24 42.45 2,973,753 -0.20(-0.47%)
Jan 13, 2017 42.65 42.65 42.65 0 +0.62(+1.48%)
Jan 12, 2017 42.12 42.46 41.93 42.03 3,127,221 +0.20(+0.48%)
Jan 11, 2017 41.94 42.13 41.23 41.83 6,790,083 -0.13(-0.31%)
Jan 10, 2017 42.11 42.46 41.91 41.96 5,765,884 -0.38(-0.90%)
Jan 09, 2017 43.04 43.11 42.14 42.34 4,227,989 -0.78(-1.81%)
Jan 06, 2017 43.46 43.79 43.10 43.12 3,309,670 -0.31(-0.71%)
Jan 05, 2017 43.59 43.86 43.13 43.43 4,553,683 +0.33(+0.77%)
Jan 04, 2017 43.56 43.73 42.76 43.10 5,213,486 -0.53(-1.21%)
Jan 03, 2017 44.28 44.76 43.49 43.63 4,291,389 -0.34(-0.77%)
Dec 30, 2016 43.97 43.97 43.97 0 -0.24(-0.54%)
Dec 29, 2016 43.91 44.49 43.79 44.21 2,476,802 +0.49(+1.12%)
Dec 28, 2016 43.71 43.77 43.47 43.72 1,771,746 +0.28(+0.64%)
Dec 27, 2016 43.64 43.89 43.37 43.44 1,857,335 -0.26(-0.59%)
Dec 23, 2016 43.70 43.70 43.70 0 +0.44(+1.02%)
Dec 22, 2016 43.07 43.34 42.65 43.26 4,933,362 -0.26(-0.60%)
Dec 21, 2016 43.85 43.94 43.51 43.52 1,949,737 -0.54(-1.23%)
Dec 20, 2016 44.20 44.49 43.94 44.06 2,212,663 -0.20(-0.45%)
Dec 19, 2016 44.29 44.58 44.20 44.26 2,108,670 -0.11(-0.25%)
Dec 16, 2016 45.12 45.20 44.12 44.37 4,420,667 -0.72(-1.60%)
Dec 15, 2016 44.79 45.22 44.52 45.09 4,729,803 -0.05(-0.11%)
Dec 14, 2016 46.33 46.39 45.00 45.14 4,425,747 -1.12(-2.42%)
Dec 13, 2016 46.21 46.69 45.93 46.26 3,596,129 +0.05(+0.11%)
Dec 12, 2016 46.32 46.44 45.99 46.21 3,464,888 +0.37(+0.81%)
Dec 09, 2016 45.54 45.99 45.30 45.84 3,934,884 +0.29(+0.64%)
Dec 08, 2016 45.00 45.71 44.78 45.55 3,323,689 +0.55(+1.22%)
Dec 07, 2016 44.67 45.24 44.58 45.00 4,365,558 +0.66(+1.49%)
Dec 06, 2016 44.07 44.49 44.05 44.34 4,100,134 +0.64(+1.46%)
Dec 05, 2016 43.48 43.95 43.47 43.70 4,191,922 +0.48(+1.11%)
Dec 02, 2016 43.40 43.85 43.15 43.22 4,777,550 -0.05(-0.12%)
Dec 01, 2016 43.95 44.09 43.06 43.27 7,382,233 -0.85(-1.93%)
Nov 30, 2016 44.31 44.44 43.97 44.12 5,022,279 +0.07(+0.16%)
Nov 29, 2016 43.91 44.20 43.82 44.05 3,447,628 +0.05(+0.11%)
Nov 28, 2016 44.15 44.20 43.97 44.00 3,428,667 -0.08(-0.18%)
Nov 25, 2016 43.77 44.15 43.74 44.08 1,962,100 +0.41(+0.94%)
Nov 23, 2016 43.67 43.67 43.67 0 +0.18(+0.41%)
Nov 22, 2016 44.06 44.10 43.33 43.49 6,733,936 -0.12(-0.28%)
Nov 21, 2016 43.49 43.92 43.47 43.61 3,150,231 +0.64(+1.49%)
Nov 18, 2016 44.30 44.41 42.86 42.97 6,811,249 -1.24(-2.80%)
Nov 17, 2016 44.73 45.18 43.95 44.21 9,857,630 -0.35(-0.79%)
Nov 16, 2016 44.49 45.09 44.24 44.56 6,568,030 -0.18(-0.40%)
Nov 15, 2016 44.67 45.73 44.54 44.74 8,374,163 +0.62(+1.41%)
Nov 14, 2016 43.58 44.37 43.40 44.12 12,065,408 +0.78(+1.80%)
Nov 11, 2016 43.29 44.07 42.44 43.34 16,624,621 -0.86(-1.95%)
Nov 10, 2016 46.66 46.83 43.92 44.20 13,356,503 -4.09(-8.47%)
Nov 09, 2016 47.54 48.69 46.34 48.29 17,603,795 -4.50(-8.52%)
Nov 08, 2016 51.99 53.14 51.79 52.79 7,823,316 +0.91(+1.75%)
Nov 07, 2016 51.40 52.12 51.25 51.88 12,045,181 +2.53(+5.13%)
Nov 04, 2016 48.86 49.99 48.54 49.35 10,954,630 +0.50(+1.02%)
Nov 03, 2016 48.88 49.40 48.67 48.85 8,103,881 +0.20(+0.41%)
Nov 02, 2016 48.87 49.24 48.15 48.65 8,250,448 -0.74(-1.50%)
Nov 01, 2016 50.87 50.88 49.01 49.39 10,856,580 -1.44(-2.83%)
Oct 31, 2016 50.77 51.04 50.59 50.83 3,523,573 +0.19(+0.38%)
Oct 28, 2016 51.12 51.89 49.69 50.64 13,096,132 -0.39(-0.76%)
Oct 27, 2016 51.29 51.37 50.67 51.03 2,949,237 -0.05(-0.10%)
Oct 26, 2016 51.45 51.68 51.03 51.08 2,682,706 -0.78(-1.50%)
Oct 25, 2016 52.05 52.30 51.82 51.86 2,690,795 -0.27(-0.52%)
Oct 24, 2016 52.40 52.49 51.92 52.13 1,717,567 +0.18(+0.35%)
Oct 21, 2016 51.32 52.12 51.28 51.95 3,455,781 +0.19(+0.37%)
Oct 20, 2016 52.01 52.30 51.74 51.76 3,423,543 -0.60(-1.15%)
Oct 19, 2016 51.75 52.39 51.52 52.36 6,514,280 +0.82(+1.59%)
Oct 18, 2016 51.04 51.60 50.88 51.54 4,785,186 +1.33(+2.65%)
Oct 17, 2016 50.14 50.67 50.14 50.21 2,828,046 +0.23(+0.46%)
Oct 14, 2016 50.65 50.84 49.92 49.98 4,149,081 -0.15(-0.30%)
Oct 13, 2016 49.97 50.31 49.59 50.13 3,903,968 -0.35(-0.69%)
Oct 12, 2016 50.53 50.80 50.30 50.48 2,589,495 -0.15(-0.30%)
Oct 11, 2016 51.02 51.14 50.53 50.63 3,708,401 -0.29(-0.57%)
Oct 10, 2016 50.40 51.26 50.31 50.92 5,274,610 +1.73(+3.52%)
Oct 07, 2016 49.75 49.76 48.82 49.19 3,357,290 -0.35(-0.71%)
Oct 06, 2016 49.73 49.90 49.44 49.54 2,723,616 -0.39(-0.78%)
Oct 05, 2016 49.76 50.06 49.51 49.93 3,795,559 +0.53(+1.07%)
Oct 04, 2016 49.19 49.80 49.07 49.40 5,285,308 +0.24(+0.49%)
Oct 03, 2016 48.81 49.30 48.53 49.16 3,135,682 +0.68(+1.40%)
Sep 30, 2016 49.09 49.22 48.45 48.48 3,975,684 -0.17(-0.35%)
Sep 29, 2016 49.24 49.87 48.48 48.65 5,855,364 -0.82(-1.66%)
Sep 28, 2016 48.95 49.60 48.52 49.47 3,864,147 +0.52(+1.06%)
Sep 27, 2016 47.87 49.03 47.50 48.95 4,709,024 +1.79(+3.80%)
Sep 26, 2016 47.84 47.98 47.13 47.16 5,140,321 -0.74(-1.54%)
Sep 23, 2016 48.53 48.53 47.76 47.90 5,038,165 -0.80(-1.64%)
Sep 22, 2016 48.40 48.86 48.15 48.70 6,549,572 +1.09(+2.29%)
Sep 21, 2016 46.84 47.70 46.74 47.61 5,730,856 +0.96(+2.06%)
Sep 20, 2016 46.94 47.00 46.57 46.65 3,570,124 -0.07(-0.15%)
Sep 19, 2016 46.96 46.97 46.60 46.72 4,103,061 -0.05(-0.11%)
Sep 16, 2016 46.98 46.98 46.22 46.77 4,777,242 -0.66(-1.39%)
Sep 15, 2016 47.68 47.85 47.30 47.43 6,071,374 -0.25(-0.52%)
Sep 14, 2016 48.03 48.39 47.53 47.68 5,613,195 -0.63(-1.30%)
Sep 13, 2016 48.67 48.82 47.92 48.31 6,052,449 -1.15(-2.33%)
Sep 12, 2016 48.47 49.67 48.06 49.46 5,069,127 +0.27(+0.55%)
Sep 09, 2016 50.02 50.22 49.18 49.19 3,479,198 -1.54(-3.04%)
Sep 08, 2016 51.65 51.92 50.65 50.73 2,966,987 -0.80(-1.55%)
Sep 07, 2016 52.00 52.06 51.35 51.53 3,308,335 -0.48(-0.92%)
Sep 06, 2016 51.89 52.04 51.55 52.01 5,188,358 +0.53(+1.03%)
Sep 02, 2016 51.43 51.48 51.48 51.48 5,192,500 +0.76(+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.