Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.43 44.45 44.13 44.37 2,652,706 -0.06(-0.14%)
Apr 27, 2018 44.31 44.46 44.09 44.43 2,397,235 +0.35(+0.80%)
Apr 26, 2018 43.85 44.17 43.62 44.08 4,521,238 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.86 3,248,111 +0.04(+0.10%)
Apr 24, 2018 44.31 44.41 43.69 43.82 3,773,607 -0.13(-0.29%)
Apr 23, 2018 44.37 44.64 43.85 43.95 4,627,479 -0.95(-2.11%)
Apr 20, 2018 44.92 44.97 44.39 44.89 6,497,051 -0.28(-0.61%)
Apr 19, 2018 46.42 46.44 45.08 45.17 5,943,151 -1.36(-2.92%)
Apr 18, 2018 46.85 46.99 46.53 46.53 3,963,633 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.33 46.57 3,708,578 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.12 46.22 2,199,366 -0.10(-0.22%)
Apr 13, 2018 46.35 46.36 45.91 46.32 2,858,529 +0.40(+0.86%)
Apr 12, 2018 45.96 46.21 45.69 45.93 4,516,170 +0.34(+0.74%)
Apr 11, 2018 45.29 45.72 45.26 45.59 2,426,637 +0.07(+0.15%)
Apr 10, 2018 45.40 45.56 45.01 45.52 6,439,916 +0.64(+1.42%)
Apr 09, 2018 45.16 45.47 44.87 44.89 2,671,426 -0.12(-0.27%)
Apr 06, 2018 44.95 45.32 44.73 45.01 4,183,363 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.27 45.31 6,033,409 +0.06(+0.13%)
Apr 04, 2018 43.41 45.31 43.31 45.25 7,309,790 +1.16(+2.63%)
Apr 03, 2018 43.53 44.10 43.28 44.09 5,740,755 +0.96(+2.23%)
Apr 02, 2018 43.83 44.12 42.83 43.12 4,795,035 -1.18(-2.66%)
Mar 29, 2018 44.30 44.30 44.30 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.68 43.09 43.19 3,561,687 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.55 3,201,566 -0.43(-0.98%)
Mar 26, 2018 43.75 44.02 42.82 43.98 3,623,133 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.93 42.95 4,450,336 -0.70(-1.60%)
Mar 22, 2018 43.72 44.19 43.50 43.65 6,000,473 -0.64(-1.46%)
Mar 21, 2018 43.53 44.40 43.45 44.29 8,520,192 +1.28(+2.98%)
Mar 20, 2018 42.99 43.20 42.93 43.01 2,459,558 +0.17(+0.40%)
Mar 19, 2018 43.05 43.20 42.51 42.84 3,934,089 -0.52(-1.21%)
Mar 16, 2018 43.56 43.76 43.30 43.36 2,838,002 -0.37(-0.85%)
Mar 15, 2018 44.16 44.21 43.69 43.73 2,675,000 -0.64(-1.43%)
Mar 14, 2018 44.82 44.85 44.15 44.37 3,773,094 -0.22(-0.50%)
Mar 13, 2018 44.89 45.09 44.44 44.59 3,219,107 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,954 +0.16(+0.37%)
Mar 09, 2018 44.61 44.95 44.44 44.60 4,482,901 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.43 44.17 7,464,238 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,066,251 -0.11(-0.26%)
Mar 06, 2018 43.80 43.94 43.44 43.53 3,906,476 +0.30(+0.70%)
Mar 05, 2018 42.64 43.28 42.44 43.23 5,367,708 +0.14(+0.32%)
Mar 02, 2018 42.64 43.20 42.37 43.09 4,200,878 -0.05(-0.12%)
Mar 01, 2018 42.83 43.54 42.57 43.14 5,743,457 +0.22(+0.52%)
Feb 28, 2018 43.68 43.72 42.80 42.92 4,444,434 -0.55(-1.27%)
Feb 27, 2018 44.15 44.42 43.40 43.47 4,674,248 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.40 3,076,818 -0.12(-0.27%)
Feb 23, 2018 44.86 44.86 44.43 44.52 3,136,273 -0.09(-0.21%)
Feb 22, 2018 44.62 3,552,631 +0.88(+2.01%)
Feb 21, 2018 44.37 44.65 43.72 43.74 4,229,874 -0.50(-1.13%)
Feb 20, 2018 44.41 44.72 44.07 44.24 5,360,193 -0.56(-1.25%)
Feb 16, 2018 44.80 44.80 44.80 0 -0.06(-0.13%)
Feb 15, 2018 44.77 45.07 44.71 44.86 4,232,694 +0.56(+1.26%)
Feb 14, 2018 43.25 44.50 43.19 44.30 4,108,275 +0.66(+1.52%)
Feb 13, 2018 43.37 43.77 43.35 43.64 2,998,766 +0.11(+0.26%)
Feb 12, 2018 43.48 44.04 42.93 43.53 6,943,897 +0.24(+0.56%)
Feb 09, 2018 43.22 43.42 41.93 43.29 9,276,005 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,613,283 -1.29(-2.94%)
Feb 07, 2018 44.37 44.74 43.86 43.89 5,491,152 -0.86(-1.92%)
Feb 06, 2018 43.39 44.95 43.32 44.75 7,990,225 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 42.99 44.07 6,516,874 -1.40(-3.08%)
Feb 02, 2018 45.75 46.07 45.30 45.47 5,145,946 -1.01(-2.18%)
Feb 01, 2018 45.79 46.79 45.75 46.49 4,511,489 +0.82(+1.79%)
Jan 31, 2018 45.78 45.84 45.39 45.67 2,930,805 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.96 45.26 3,386,992 -0.58(-1.28%)
Jan 29, 2018 46.24 46.33 45.75 45.85 3,757,869 -0.64(-1.39%)
Jan 26, 2018 46.34 46.56 46.06 46.49 2,506,035 +0.51(+1.10%)
Jan 25, 2018 46.68 46.99 45.96 45.99 7,065,134 -0.38(-0.82%)
Jan 24, 2018 45.61 46.47 45.60 46.36 6,465,262 +1.20(+2.67%)
Jan 23, 2018 44.82 45.26 44.63 45.16 3,294,971 -0.03(-0.06%)
Jan 22, 2018 45.07 45.19 44.94 45.19 2,099,839 +0.06(+0.13%)
Jan 19, 2018 45.57 45.64 45.01 45.13 3,160,145 -0.12(-0.27%)
Jan 18, 2018 45.10 45.28 44.93 45.25 3,007,738 +0.33(+0.73%)
Jan 17, 2018 44.54 45.18 44.52 44.92 3,974,359 +0.49(+1.10%)
Jan 16, 2018 44.40 44.54 44.22 44.43 4,839,708 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.45 42.74 42.32 42.74 3,277,655 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,128,131 -0.95(-2.19%)
Jan 09, 2018 43.79 43.84 43.23 43.50 4,041,497 -0.34(-0.76%)
Jan 08, 2018 43.72 44.03 43.66 43.84 3,463,699 +0.00(+0.00%)
Jan 05, 2018 43.56 43.87 43.39 43.84 3,186,746 +0.46(+1.05%)
Jan 04, 2018 43.62 43.83 43.35 43.38 2,936,696 +0.07(+0.16%)
Jan 03, 2018 43.66 43.80 43.22 43.31 4,149,241 -0.01(-0.02%)
Jan 02, 2018 42.86 43.34 42.67 43.32 3,759,845 +0.94(+2.21%)
Dec 29, 2017 42.38 42.38 42.38 0 +0.62(+1.48%)
Dec 28, 2017 41.70 41.93 41.62 41.76 1,660,528 +0.06(+0.14%)
Dec 27, 2017 41.36 41.75 41.36 41.70 2,046,690 +0.54(+1.32%)
Dec 26, 2017 41.70 41.82 41.09 41.16 1,672,881 -0.25(-0.60%)
Dec 22, 2017 41.85 42.02 41.13 41.41 3,240,922 -0.47(-1.13%)
Dec 21, 2017 42.41 42.49 41.85 41.88 2,431,127 -0.52(-1.22%)
Dec 20, 2017 42.54 42.71 42.28 42.40 1,742,377 -0.15(-0.36%)
Dec 19, 2017 43.79 43.79 42.52 42.56 3,272,335 -0.67(-1.55%)
Dec 18, 2017 42.96 43.40 42.76 43.23 3,417,225 +0.66(+1.56%)
Dec 15, 2017 42.68 42.85 42.33 42.56 4,688,819 -0.02(-0.04%)
Dec 14, 2017 42.94 43.02 42.58 42.58 1,789,543 -0.31(-0.73%)
Dec 13, 2017 42.14 42.98 42.01 42.90 3,644,733 +0.80(+1.90%)
Dec 12, 2017 42.16 42.22 41.65 42.10 2,129,284 -0.21(-0.50%)
Dec 11, 2017 42.57 42.68 42.30 42.31 1,477,175 -0.28(-0.66%)
Dec 08, 2017 42.35 42.63 42.13 42.59 2,195,043 +0.59(+1.40%)
Dec 07, 2017 41.89 42.27 41.87 42.00 3,206,783 -0.20(-0.46%)
Dec 06, 2017 42.49 42.65 42.06 42.20 2,969,370 -0.67(-1.57%)
Dec 05, 2017 42.61 43.00 42.50 42.87 4,365,176 +0.00(+0.00%)
Dec 04, 2017 43.19 43.26 42.65 42.87 3,007,934 -0.09(-0.20%)
Dec 01, 2017 42.71 43.25 42.40 42.95 4,600,362 +0.23(+0.54%)
Nov 30, 2017 43.33 43.87 42.66 42.73 5,920,888 -0.84(-1.93%)
Nov 29, 2017 43.28 43.59 42.98 43.57 3,710,708 +0.15(+0.35%)
Nov 28, 2017 43.26 43.43 43.03 43.41 3,535,345 +0.26(+0.59%)
Nov 27, 2017 43.87 43.87 43.14 43.16 2,380,210 -0.48(-1.09%)
Nov 24, 2017 44.02 44.16 43.60 43.64 1,202,719 -0.14(-0.33%)
Nov 22, 2017 43.67 43.91 43.41 43.78 3,337,368 +0.34(+0.78%)
Nov 21, 2017 42.98 43.60 42.95 43.44 4,149,398 +0.88(+2.06%)
Nov 20, 2017 42.51 42.80 42.38 42.56 2,135,947 -0.22(-0.52%)
Nov 17, 2017 42.52 43.04 42.36 42.78 5,156,431 +0.41(+0.96%)
Nov 16, 2017 42.10 42.53 41.96 42.38 3,433,729 +0.53(+1.26%)
Nov 15, 2017 41.91 42.05 41.21 41.85 4,903,797 -0.20(-0.49%)
Nov 14, 2017 42.35 42.45 41.93 42.05 3,951,768 -0.29(-0.68%)
Nov 13, 2017 42.16 42.43 41.95 42.34 4,739,092 -0.01(-0.02%)
Nov 10, 2017 43.09 43.24 42.34 42.35 5,012,430 -0.87(-2.01%)
Nov 09, 2017 42.84 43.34 42.68 43.22 2,958,492 +0.09(+0.22%)
Nov 08, 2017 43.33 43.48 43.08 43.13 1,455,562 -0.08(-0.18%)
Nov 07, 2017 43.46 43.62 43.03 43.20 4,075,910 -0.26(-0.61%)
Nov 06, 2017 42.96 43.53 42.67 43.47 5,411,871 +0.79(+1.86%)
Nov 03, 2017 42.87 42.94 41.86 42.67 4,277,990 -0.15(-0.36%)
Nov 02, 2017 42.56 42.95 42.47 42.83 1,845,445 +0.20(+0.46%)
Nov 01, 2017 42.90 43.11 42.54 42.63 2,694,204 -0.21(-0.50%)
Oct 31, 2017 42.95 43.10 42.70 42.84 4,159,445 +0.15(+0.36%)
Oct 30, 2017 43.29 43.40 42.53 42.69 3,082,406 -0.45(-1.05%)
Oct 27, 2017 42.96 43.30 42.68 43.14 4,534,711 +0.38(+0.90%)
Oct 26, 2017 43.27 43.63 42.73 42.76 3,597,521 -0.38(-0.89%)
Oct 25, 2017 44.24 44.24 43.09 43.14 5,194,225 -0.83(-1.88%)
Oct 24, 2017 43.70 44.05 43.64 43.97 4,868,069 +0.26(+0.58%)
Oct 23, 2017 44.31 44.43 43.68 43.71 3,570,470 -0.53(-1.19%)
Oct 20, 2017 44.79 44.85 44.19 44.24 5,771,305 -0.50(-1.12%)
Oct 19, 2017 44.56 44.78 44.40 44.74 3,188,955 +0.25(+0.55%)
Oct 18, 2017 44.94 44.94 44.42 44.50 3,369,814 -0.47(-1.04%)
Oct 17, 2017 44.07 45.07 43.54 44.96 12,231,205 +1.14(+2.60%)
Oct 16, 2017 44.21 44.56 43.82 43.82 5,644,459 -0.54(-1.23%)
Oct 13, 2017 44.72 44.93 44.26 44.37 3,931,615 -0.27(-0.61%)
Oct 12, 2017 44.90 45.05 44.55 44.64 4,430,144 -0.42(-0.93%)
Oct 11, 2017 44.89 45.19 44.77 45.06 3,134,183 +0.29(+0.65%)
Oct 10, 2017 45.57 45.67 44.72 44.77 3,792,634 -0.39(-0.87%)
Oct 09, 2017 45.56 45.59 45.04 45.16 2,258,864 -0.44(-0.97%)
Oct 06, 2017 45.71 45.79 45.36 45.60 2,665,829 -0.37(-0.80%)
Oct 05, 2017 46.60 46.84 45.83 45.97 4,695,715 -0.54(-1.17%)
Oct 04, 2017 46.60 46.80 46.45 46.51 2,797,380 -0.17(-0.36%)
Oct 03, 2017 46.47 46.81 46.40 46.68 2,723,763 +0.14(+0.31%)
Oct 02, 2017 46.36 46.67 46.30 46.54 2,329,237 +0.05(+0.11%)
Sep 29, 2017 46.39 46.68 46.27 46.49 3,435,939 +0.14(+0.31%)
Sep 28, 2017 46.16 46.44 46.05 46.34 3,171,980 +0.02(+0.04%)
Sep 27, 2017 46.68 46.86 46.18 46.33 3,468,812 -0.84(-1.79%)
Sep 26, 2017 47.25 47.67 46.91 47.17 1,674,184 -0.15(-0.32%)
Sep 25, 2017 47.34 47.52 47.15 47.32 1,729,137 -0.34(-0.71%)
Sep 22, 2017 47.48 47.84 47.48 47.66 1,922,595 +0.22(+0.47%)
Sep 21, 2017 47.45 47.63 47.13 47.44 1,766,475 -0.11(-0.23%)
Sep 20, 2017 47.56 48.02 47.23 47.55 2,824,151 +0.18(+0.38%)
Sep 19, 2017 47.61 47.85 47.09 47.37 4,505,641 -0.22(-0.46%)
Sep 18, 2017 47.48 47.83 47.47 47.59 2,601,639 -0.13(-0.27%)
Sep 15, 2017 47.72 47.76 47.51 47.72 2,582,006 -0.06(-0.12%)
Sep 14, 2017 47.33 47.78 47.12 47.78 2,283,219 +0.20(+0.43%)
Sep 13, 2017 47.66 47.72 47.37 47.58 2,326,474 -0.30(-0.62%)
Sep 12, 2017 47.84 48.00 47.76 47.88 1,811,294 -0.16(-0.34%)
Sep 11, 2017 47.65 48.08 47.65 48.04 1,562,246 +0.49(+1.02%)
Sep 08, 2017 47.85 47.91 47.43 47.55 2,048,607 -0.47(-0.98%)
Sep 07, 2017 48.13 48.29 47.82 48.02 1,846,177 +0.20(+0.41%)
Sep 06, 2017 47.39 47.97 47.36 47.82 3,801,757 +0.53(+1.12%)
Sep 05, 2017 48.05 48.19 47.19 47.30 3,554,791 -1.02(-2.11%)
Sep 01, 2017 48.31 48.40 48.13 48.32 2,019,860 +0.25(+0.51%)
Aug 31, 2017 48.37 48.41 48.01 48.07 1,774,794 -0.32(-0.67%)
Aug 30, 2017 48.21 48.45 48.09 48.39 1,439,950 +0.22(+0.46%)
Aug 29, 2017 47.95 48.22 47.82 48.17 1,600,312 -0.03(-0.05%)
Aug 28, 2017 48.79 48.82 48.11 48.20 1,794,132 -0.85(-1.74%)
Aug 25, 2017 49.04 49.22 48.85 49.05 1,351,223 +0.28(+0.58%)
Aug 24, 2017 48.92 49.02 48.71 48.77 1,939,692 +0.02(+0.03%)
Aug 23, 2017 48.38 48.79 48.37 48.75 1,534,411 -0.14(-0.28%)
Aug 22, 2017 49.05 49.07 48.84 48.89 1,665,845 +0.09(+0.17%)
Aug 21, 2017 48.62 48.90 48.54 48.80 1,346,512 +0.40(+0.83%)
Aug 18, 2017 47.89 48.56 47.69 48.40 2,147,656 +0.54(+1.14%)
Aug 17, 2017 48.51 48.69 47.86 47.86 2,183,051 -0.76(-1.56%)
Aug 16, 2017 48.68 48.70 48.23 48.62 3,224,922 +0.32(+0.65%)
Aug 15, 2017 48.18 48.35 48.06 48.30 851,515 +0.03(+0.05%)
Aug 14, 2017 48.10 48.43 48.02 48.28 2,494,627 +0.60(+1.25%)
Aug 11, 2017 47.33 47.85 47.24 47.68 1,869,287 +0.37(+0.77%)
Aug 10, 2017 47.68 47.73 47.22 47.31 3,681,225 -0.41(-0.86%)
Aug 09, 2017 47.46 47.78 47.34 47.72 1,789,971 -0.38(-0.80%)
Aug 08, 2017 48.14 48.40 48.02 48.11 1,796,516 +0.10(+0.21%)
Aug 07, 2017 47.99 48.05 47.84 48.00 1,983,895 -0.07(-0.14%)
Aug 04, 2017 48.21 48.24 47.86 48.07 1,858,391 +0.09(+0.18%)
Aug 03, 2017 48.06 48.07 47.82 47.99 1,979,363 -0.02(-0.04%)
Aug 02, 2017 47.74 48.24 47.67 48.00 1,771,916 +0.13(+0.27%)
Aug 01, 2017 48.09 48.45 47.81 47.88 4,020,092 -0.05(-0.11%)
Jul 31, 2017 48.18 48.18 47.69 47.93 2,665,045 -0.32(-0.67%)
Jul 28, 2017 48.16 48.26 47.82 48.25 2,042,171 +0.04(+0.09%)
Jul 27, 2017 49.05 49.14 48.10 48.21 2,809,472 -0.78(-1.60%)
Jul 26, 2017 48.62 49.05 48.42 48.99 2,257,217 +0.44(+0.91%)
Jul 25, 2017 48.92 48.92 48.50 48.55 2,074,414 -0.13(-0.26%)
Jul 24, 2017 48.72 48.76 48.30 48.68 1,883,467 -0.12(-0.24%)
Jul 21, 2017 48.79 48.91 48.67 48.79 1,764,193 +0.06(+0.12%)
Jul 20, 2017 48.66 48.88 48.61 48.73 1,875,346 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.53 48.65 1,901,778 -0.10(-0.21%)
Jul 18, 2017 48.81 48.89 48.62 48.75 1,973,047 +0.06(+0.12%)
Jul 17, 2017 48.49 48.87 48.32 48.69 3,614,202 +0.13(+0.26%)
Jul 14, 2017 48.29 48.75 48.11 48.56 2,681,835 +0.60(+1.24%)
Jul 13, 2017 47.82 47.99 47.64 47.97 1,531,329 +0.28(+0.59%)
Jul 12, 2017 47.84 48.00 47.40 47.69 3,100,980 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.91 2,327,272 -0.12(-0.25%)
Jul 10, 2017 46.39 47.08 46.33 47.03 3,493,911 +0.94(+2.05%)
Jul 07, 2017 45.98 46.16 45.55 46.09 2,413,228 +0.57(+1.25%)
Jul 06, 2017 45.70 45.72 45.35 45.52 2,484,401 -0.32(-0.71%)
Jul 05, 2017 45.60 46.04 45.50 45.84 2,073,839 -0.04(-0.09%)
Jul 03, 2017 46.06 46.27 45.82 45.88 1,616,795 -0.03(-0.07%)
Jun 30, 2017 45.82 46.05 45.78 45.92 2,288,979 +0.29(+0.63%)
Jun 29, 2017 45.82 45.93 45.22 45.63 2,876,580 -0.65(-1.40%)
Jun 28, 2017 45.95 46.35 45.76 46.27 2,005,804 +0.64(+1.40%)
Jun 27, 2017 45.83 45.89 45.45 45.64 1,967,724 -0.54(-1.16%)
Jun 26, 2017 46.04 46.23 45.97 46.17 2,766,637 +0.58(+1.27%)
Jun 23, 2017 45.36 45.73 45.20 45.59 1,527,453 +0.38(+0.85%)
Jun 22, 2017 45.13 45.44 44.89 45.21 1,337,593 +0.43(+0.95%)
Jun 21, 2017 45.05 45.25 44.74 44.79 2,344,269 -0.19(-0.42%)
Jun 20, 2017 45.53 45.53 44.97 44.97 2,888,029 -0.66(-1.45%)
Jun 19, 2017 45.84 46.02 45.44 45.63 3,225,376 -0.23(-0.50%)
Jun 16, 2017 45.44 45.94 45.20 45.86 3,713,576 +0.57(+1.26%)
Jun 15, 2017 45.06 45.37 44.83 45.29 3,423,859 -0.33(-0.72%)
Jun 14, 2017 45.46 45.91 45.33 45.62 4,783,703 +0.38(+0.84%)
Jun 13, 2017 45.23 45.30 45.06 45.24 1,998,808 +0.11(+0.24%)
Jun 12, 2017 44.92 45.13 44.68 45.13 2,123,286 +0.19(+0.43%)
Jun 09, 2017 44.82 45.15 44.75 44.93 2,630,148 +0.02(+0.04%)
Jun 08, 2017 45.27 45.27 44.88 44.92 1,617,473 -0.06(-0.13%)
Jun 07, 2017 45.00 45.14 44.63 44.98 1,874,100 +0.14(+0.32%)
Jun 06, 2017 44.95 45.24 44.80 44.83 2,120,250 -0.18(-0.39%)
Jun 05, 2017 44.23 45.06 44.23 45.01 5,219,672 +1.22(+2.79%)
Jun 02, 2017 44.00 44.19 43.68 43.79 3,218,903 -0.10(-0.23%)
Jun 01, 2017 43.56 44.06 43.53 43.89 3,512,274 +0.42(+0.97%)
May 31, 2017 43.87 43.87 43.38 43.47 3,946,172 -0.36(-0.83%)
May 30, 2017 44.28 44.36 43.74 43.83 3,049,327 -0.85(-1.90%)
May 26, 2017 44.53 44.85 44.39 44.68 1,561,200 +0.35(+0.80%)
May 25, 2017 44.99 45.12 44.29 44.33 2,676,629 -0.39(-0.87%)
May 24, 2017 44.14 44.75 44.08 44.72 2,637,715 +0.84(+1.92%)
May 23, 2017 43.80 43.99 43.59 43.87 1,492,240 +0.21(+0.48%)
May 22, 2017 44.13 44.42 43.55 43.66 2,299,752 -0.13(-0.31%)
May 19, 2017 43.38 43.99 43.32 43.80 4,611,706 +1.08(+2.52%)
May 18, 2017 42.53 43.13 42.22 42.72 6,521,493 -0.67(-1.55%)
May 17, 2017 43.78 43.87 43.38 43.39 3,291,994 -0.85(-1.92%)
May 16, 2017 44.37 44.59 44.24 44.24 1,484,204 -0.15(-0.34%)
May 15, 2017 44.26 44.52 44.22 44.40 2,556,738 +0.54(+1.23%)
May 12, 2017 43.92 44.04 43.68 43.86 1,492,734 +0.05(+0.12%)
May 11, 2017 43.87 43.89 43.60 43.81 1,519,553 -0.01(-0.02%)
May 10, 2017 43.72 44.05 43.66 43.81 2,261,937 +0.50(+1.15%)
May 09, 2017 43.04 43.56 43.00 43.32 2,764,119 +0.36(+0.84%)
May 08, 2017 43.34 43.44 42.80 42.96 2,567,893 -0.44(-1.01%)
May 05, 2017 42.83 43.43 42.78 43.39 2,195,959 +0.60(+1.40%)
May 04, 2017 43.27 43.53 42.62 42.80 5,188,825 -0.65(-1.49%)
May 03, 2017 43.91 43.95 43.38 43.44 2,399,728 -0.64(-1.45%)
May 02, 2017 43.76 44.11 43.74 44.08 2,957,210 +0.24(+0.54%)
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.