Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.25 42.49 42.12 42.34 3,438,069 +0.06(+0.15%)
Mar 30, 2010 42.27 42.43 41.98 42.28 2,967,601 +0.18(+0.43%)
Mar 29, 2010 41.82 42.09 41.61 42.09 4,074,926 +0.67(+1.63%)
Mar 26, 2010 41.45 41.67 41.20 41.42 3,251,856 +0.12(+0.29%)
Mar 25, 2010 41.73 41.90 41.29 41.30 4,237,441 +0.03(+0.08%)
Mar 24, 2010 41.60 41.92 41.24 41.27 4,252,354 -0.61(-1.46%)
Mar 23, 2010 41.41 41.94 41.41 41.88 3,864,416 +0.51(+1.23%)
Mar 22, 2010 40.83 41.44 40.51 41.37 2,268,496 +0.21(+0.50%)
Mar 19, 2010 41.34 41.61 40.79 41.17 3,278,217 -0.20(-0.48%)
Mar 18, 2010 41.40 41.46 41.02 41.36 2,536,262 +0.02(+0.04%)
Mar 17, 2010 41.30 41.51 41.17 41.35 4,101,441 +0.45(+1.11%)
Mar 16, 2010 40.72 40.99 40.61 40.90 3,400,435 +0.37(+0.90%)
Mar 15, 2010 40.21 40.70 40.21 40.53 3,027,103 -0.11(-0.27%)
Mar 12, 2010 40.94 40.96 40.48 40.64 2,726,776 +0.04(+0.10%)
Mar 11, 2010 40.45 40.66 40.19 40.60 3,244,162 +0.15(+0.37%)
Mar 10, 2010 40.46 40.74 40.36 40.45 2,986,096 +0.11(+0.28%)
Mar 09, 2010 40.07 40.52 40.04 40.34 2,555,846 +0.23(+0.57%)
Mar 08, 2010 40.24 40.35 40.08 40.11 2,940,311 -0.06(-0.16%)
Mar 05, 2010 40.09 40.23 39.90 40.17 2,725,877 +0.59(+1.48%)
Mar 04, 2010 39.90 39.98 39.48 39.59 2,881,063 -0.25(-0.62%)
Mar 03, 2010 39.53 39.92 39.37 39.83 5,468,105 +0.57(+1.45%)
Mar 02, 2010 39.22 39.42 39.16 39.26 4,336,680 +0.34(+0.88%)
Mar 01, 2010 39.06 39.21 38.84 38.92 4,103,645 +0.33(+0.86%)
Feb 26, 2010 38.53 38.85 38.38 38.59 3,368,227 +0.00(+0.00%)
Feb 25, 2010 38.04 38.60 37.70 38.59 3,992,197 +0.01(+0.02%)
Feb 24, 2010 38.47 38.76 38.36 38.58 2,610,509 +0.29(+0.75%)
Feb 23, 2010 38.79 38.87 38.13 38.29 4,638,864 -0.59(-1.53%)
Feb 22, 2010 39.35 39.37 38.83 38.89 3,676,867 -0.19(-0.49%)
Feb 19, 2010 38.88 39.23 38.56 39.08 4,285,136 +0.04(+0.10%)
Feb 18, 2010 38.47 39.09 38.43 39.04 4,345,300 +0.37(+0.94%)
Feb 17, 2010 38.71 38.75 38.39 38.68 4,200,059 +0.13(+0.35%)
Feb 16, 2010 38.05 38.60 37.83 38.54 4,644,331 +0.92(+2.45%)
Feb 12, 2010 36.93 37.62 37.62 37.62 3,918,390 +0.17(+0.44%)
Feb 11, 2010 36.60 37.52 36.60 37.45 4,407,088 +0.75(+2.05%)
Feb 10, 2010 37.04 37.27 36.49 36.70 3,990,343 -0.29(-0.79%)
Feb 09, 2010 37.21 37.32 36.66 36.99 4,138,308 +0.62(+1.70%)
Feb 08, 2010 36.45 36.78 36.30 36.37 3,289,137 -0.20(-0.54%)
Feb 05, 2010 36.39 36.65 35.47 36.57 4,938,041 +0.09(+0.24%)
Feb 04, 2010 37.50 37.50 36.49 36.49 3,811,161 -1.42(-3.75%)
Feb 03, 2010 37.69 38.06 37.59 37.91 2,562,266 +0.13(+0.34%)
Feb 02, 2010 37.63 37.85 37.38 37.78 3,200,047 +0.81(+2.20%)
Feb 01, 2010 36.62 37.40 36.62 36.97 1,875,974 +0.47(+1.29%)
Jan 29, 2010 37.34 37.65 36.39 36.49 3,579,890 -0.56(-1.50%)
Jan 28, 2010 37.34 37.53 36.60 37.05 3,203,384 -0.13(-0.34%)
Jan 27, 2010 37.29 37.41 36.52 37.18 4,809,244 -0.37(-0.97%)
Jan 26, 2010 37.11 37.89 36.72 37.54 3,979,010 +0.33(+0.90%)
Jan 25, 2010 38.19 38.19 37.19 37.21 3,322,788 -0.30(-0.80%)
Jan 22, 2010 37.76 38.03 37.13 37.51 5,101,078 -0.37(-0.98%)
Jan 21, 2010 39.52 39.57 37.83 37.88 4,431,127 -1.39(-3.54%)
Jan 20, 2010 40.21 40.21 39.25 39.27 4,315,527 -1.10(-2.73%)
Jan 19, 2010 39.74 40.37 39.74 40.37 3,212,579 +0.63(+1.60%)
Jan 15, 2010 40.57 39.74 39.74 39.74 3,274,778 -0.76(-1.88%)
Jan 14, 2010 40.00 40.52 39.88 40.50 1,702,506 -0.04(-0.10%)
Jan 13, 2010 40.64 40.64 40.09 40.54 2,563,764 +0.28(+0.69%)
Jan 12, 2010 40.51 40.71 40.13 40.26 3,089,209 -0.45(-1.11%)
Jan 11, 2010 40.86 40.98 40.52 40.71 1,925,505 -0.02(-0.04%)
Jan 08, 2010 41.05 41.05 40.68 40.73 1,511,768 -0.11(-0.27%)
Jan 07, 2010 40.75 41.01 40.48 40.84 2,109,860 +0.06(+0.16%)
Jan 06, 2010 40.38 40.97 40.38 40.78 2,867,834 +0.49(+1.22%)
Jan 05, 2010 40.46 40.91 40.28 40.29 5,172,814 -0.17(-0.43%)
Jan 04, 2010 39.77 40.51 39.53 40.46 5,047,335 +1.69(+4.36%)
Dec 31, 2009 39.14 38.77 38.77 38.77 1,772,010 -0.29(-0.73%)
Dec 30, 2009 39.25 39.59 38.99 39.06 2,223,020 -0.52(-1.30%)
Dec 29, 2009 39.75 39.84 39.53 39.57 1,254,943 -0.01(-0.02%)
Dec 28, 2009 40.02 40.16 39.37 39.58 1,767,673 -0.39(-0.97%)
Dec 24, 2009 39.87 40.05 39.67 39.97 865,879 +0.21(+0.54%)
Dec 23, 2009 39.80 39.80 39.46 39.75 1,545,630 +0.24(+0.60%)
Dec 22, 2009 38.76 39.58 38.76 39.52 3,746,499 +0.36(+0.91%)
Dec 21, 2009 39.44 40.08 39.11 39.16 3,038,248 -0.15(-0.38%)
Dec 18, 2009 39.69 39.69 38.88 39.31 4,959,279 -0.10(-0.24%)
Dec 17, 2009 39.36 39.65 39.17 39.41 2,699,412 -0.62(-1.55%)
Dec 16, 2009 40.34 40.38 39.91 40.02 2,315,553 +0.04(+0.10%)
Dec 15, 2009 39.71 40.37 39.71 39.98 2,750,060 +0.05(+0.12%)
Dec 14, 2009 39.75 40.01 39.57 39.94 2,998,953 +0.48(+1.21%)
Dec 11, 2009 39.55 39.64 39.31 39.46 3,256,045 +0.23(+0.59%)
Dec 10, 2009 39.02 39.32 39.01 39.23 1,507,405 +0.24(+0.61%)
Dec 09, 2009 38.91 39.07 38.50 38.99 3,742,919 +0.14(+0.37%)
Dec 08, 2009 39.53 39.81 38.81 38.85 4,150,531 -1.17(-2.91%)
Dec 07, 2009 40.26 40.49 40.00 40.02 3,242,786 -0.17(-0.41%)
Dec 04, 2009 40.50 41.00 39.64 40.18 4,498,189 +0.20(+0.50%)
Dec 03, 2009 40.19 40.43 39.92 39.98 4,245,805 +0.03(+0.08%)
Dec 02, 2009 39.39 40.25 39.33 39.95 4,214,414 +0.56(+1.43%)
Dec 01, 2009 38.68 39.79 38.61 39.39 5,825,936 +1.38(+3.63%)
Nov 30, 2009 38.18 38.38 38.00 38.01 2,884,622 -0.31(-0.81%)
Nov 27, 2009 37.23 38.45 36.98 38.32 2,619,230 -0.57(-1.47%)
Nov 25, 2009 38.39 38.94 38.15 38.89 2,126,999 +0.72(+1.89%)
Nov 24, 2009 38.14 38.36 37.74 38.17 2,527,899 -0.06(-0.17%)
Nov 23, 2009 37.79 38.25 37.53 38.23 4,099,637 +0.90(+2.42%)
Nov 20, 2009 37.24 37.49 37.13 37.33 2,129,068 -0.21(-0.57%)
Nov 19, 2009 37.82 37.82 37.08 37.54 4,072,098 -0.47(-1.24%)
Nov 18, 2009 38.41 38.44 37.78 38.01 3,921,528 -0.10(-0.27%)
Nov 17, 2009 38.28 38.47 37.77 38.11 5,472,277 -0.49(-1.27%)
Nov 16, 2009 38.28 39.02 38.09 38.60 3,120,973 +0.72(+1.91%)
Nov 13, 2009 37.27 37.97 37.08 37.88 3,342,900 +0.48(+1.29%)
Nov 12, 2009 37.72 37.80 37.07 37.40 6,631,931 -0.23(-0.61%)
Nov 11, 2009 37.66 37.98 37.47 37.63 4,341,502 +0.44(+1.17%)
Nov 10, 2009 36.64 37.50 36.59 37.19 2,815,061 +0.05(+0.13%)
Nov 09, 2009 36.22 37.20 36.11 37.14 2,983,571 +1.36(+3.79%)
Nov 06, 2009 35.41 36.02 35.41 35.79 1,859,295 -0.17(-0.49%)
Nov 05, 2009 35.67 35.99 35.64 35.96 3,656,581 +0.49(+1.39%)
Nov 04, 2009 35.34 35.91 35.25 35.47 5,081,452 +0.63(+1.80%)
Nov 03, 2009 34.35 35.20 34.03 34.84 4,864,012 -0.13(-0.36%)
Nov 02, 2009 35.07 35.66 34.39 34.97 5,395,379 +0.38(+1.10%)
Oct 30, 2009 35.84 35.92 34.30 34.59 5,149,378 -1.35(-3.75%)
Oct 29, 2009 35.14 36.07 34.93 35.94 5,112,284 +1.55(+4.52%)
Oct 28, 2009 35.44 35.55 34.38 34.38 6,304,188 -1.26(-3.54%)
Oct 27, 2009 36.49 36.60 35.43 35.64 6,099,861 -0.80(-2.20%)
Oct 26, 2009 37.45 37.93 36.31 36.45 4,831,785 -0.86(-2.30%)
Oct 23, 2009 37.59 37.63 37.22 37.30 4,425,137 -0.73(-1.92%)
Oct 22, 2009 37.81 38.16 37.68 38.03 3,321,639 -0.01(-0.02%)
Oct 21, 2009 37.87 38.64 37.83 38.04 5,436,459 +0.15(+0.40%)
Oct 20, 2009 37.95 38.09 37.89 37.89 7,161,946 -0.17(-0.44%)
Oct 19, 2009 37.96 38.22 37.61 38.06 3,804,883 +0.37(+0.99%)
Oct 16, 2009 37.55 37.90 37.45 37.68 4,521,630 -0.39(-1.03%)
Oct 15, 2009 37.76 38.23 37.69 38.08 2,857,945 +0.06(+0.15%)
Oct 14, 2009 38.01 38.22 37.72 38.02 3,625,859 +0.64(+1.72%)
Oct 13, 2009 37.18 37.43 36.91 37.37 3,908,708 +0.29(+0.77%)
Oct 12, 2009 36.93 37.13 36.62 37.09 4,521,734 +0.69(+1.90%)
Oct 09, 2009 36.30 36.53 36.11 36.40 2,941,598 +0.17(+0.46%)
Oct 08, 2009 36.49 36.49 35.85 36.23 3,213,455 +0.45(+1.26%)
Oct 07, 2009 35.29 35.84 35.29 35.78 2,897,546 +0.15(+0.42%)
Oct 06, 2009 35.29 35.63 34.93 35.63 4,777,065 +1.02(+2.93%)
Oct 05, 2009 34.05 34.67 33.75 34.61 3,077,736 +0.74(+2.18%)
Oct 02, 2009 33.25 34.02 32.96 33.88 4,809,764 +0.36(+1.07%)
Oct 01, 2009 34.38 34.54 33.27 33.52 6,220,029 -1.13(-3.27%)
Sep 30, 2009 35.03 35.21 34.49 34.65 3,205,792 -0.12(-0.34%)
Sep 29, 2009 34.63 35.11 34.53 34.77 2,533,756 +0.20(+0.57%)
Sep 28, 2009 34.10 34.72 33.91 34.57 3,132,939 +0.77(+2.28%)
Sep 25, 2009 33.60 33.95 33.35 33.80 4,317,053 +0.18(+0.54%)
Sep 24, 2009 34.60 34.65 33.42 33.62 4,348,174 -0.80(-2.33%)
Sep 23, 2009 35.18 35.24 34.36 34.42 5,015,892 -0.86(-2.43%)
Sep 22, 2009 35.63 35.86 35.14 35.28 3,209,168 +0.09(+0.25%)
Sep 21, 2009 35.48 35.50 34.95 35.19 3,660,462 -0.52(-1.44%)
Sep 18, 2009 36.07 36.27 35.71 35.71 4,410,325 -0.55(-1.50%)
Sep 17, 2009 36.29 36.44 35.87 36.25 4,982,389 +0.17(+0.48%)
Sep 16, 2009 35.82 36.43 35.54 36.08 4,154,078 +0.60(+1.70%)
Sep 15, 2009 35.11 35.58 34.93 35.48 3,683,667 +0.41(+1.18%)
Sep 14, 2009 34.87 35.16 34.76 35.07 2,664,971 -0.26(-0.74%)
Sep 11, 2009 35.16 35.36 34.91 35.33 4,025,728 +0.33(+0.93%)
Sep 10, 2009 34.30 35.00 34.18 35.00 2,003,758 +0.50(+1.45%)
Sep 09, 2009 34.97 35.03 34.34 34.50 3,568,775 -0.52(-1.47%)
Sep 08, 2009 34.65 35.02 34.34 35.02 4,839,151 +1.21(+3.59%)
Sep 04, 2009 33.30 33.88 33.11 33.80 2,653,068 +0.48(+1.45%)
Sep 03, 2009 33.18 33.37 32.92 33.32 2,234,029 +0.57(+1.74%)
Sep 02, 2009 32.23 33.01 32.19 32.75 4,444,243 +0.25(+0.78%)
Sep 01, 2009 33.51 34.00 32.46 32.49 5,333,757 -1.17(-3.46%)
Aug 31, 2009 34.31 34.35 33.65 33.66 3,862,275 -0.97(-2.80%)
Aug 28, 2009 34.76 34.84 34.37 34.63 2,687,182 +0.13(+0.39%)
Aug 27, 2009 34.34 34.65 33.86 34.49 3,134,478 +0.20(+0.58%)
Aug 26, 2009 34.57 34.59 34.06 34.30 3,058,748 -0.34(-0.99%)
Aug 25, 2009 34.86 35.31 34.57 34.64 3,190,638 -0.10(-0.27%)
Aug 24, 2009 35.28 35.61 34.61 34.73 3,611,211 -0.43(-1.22%)
Aug 21, 2009 34.77 35.26 34.68 35.16 4,647,899 +0.71(+2.07%)
Aug 20, 2009 33.80 34.48 33.80 34.45 3,196,646 +0.63(+1.88%)
Aug 19, 2009 33.00 33.98 33.00 33.81 3,447,667 +0.25(+0.73%)
Aug 18, 2009 33.42 33.66 33.38 33.57 3,344,814 +0.64(+1.95%)
Aug 17, 2009 34.16 33.29 32.78 32.92 6,868,311 -1.24(-3.62%)
Aug 14, 2009 34.57 34.69 33.78 34.16 3,429,191 -0.37(-1.06%)
Aug 13, 2009 34.47 34.61 33.99 34.53 2,874,677 +0.49(+1.45%)
Aug 12, 2009 33.48 34.18 33.42 34.03 4,540,813 +0.48(+1.42%)
Aug 11, 2009 34.38 34.44 33.51 33.56 3,776,213 -0.98(-2.85%)
Aug 10, 2009 34.11 34.67 34.07 34.54 3,604,572 +0.14(+0.42%)
Aug 07, 2009 34.34 34.56 34.08 34.40 5,433,947 +0.88(+2.63%)
Aug 06, 2009 34.20 34.33 33.52 33.52 3,660,171 -0.33(-0.96%)
Aug 05, 2009 33.49 34.28 33.10 33.84 3,831,921 +0.41(+1.23%)
Aug 04, 2009 33.15 33.65 33.07 33.43 2,795,560 +0.15(+0.46%)
Aug 03, 2009 32.83 33.45 32.79 33.28 4,960,593 +0.91(+2.82%)
Jul 31, 2009 31.97 32.42 31.83 32.37 2,889,568 +0.42(+1.32%)
Jul 30, 2009 31.86 32.09 31.82 31.95 4,270,876 +0.59(+1.90%)
Jul 29, 2009 31.68 31.82 31.23 31.35 6,818,113 -0.61(-1.91%)
Jul 28, 2009 31.74 32.04 31.57 31.96 2,976,438 +0.11(+0.35%)
Jul 27, 2009 32.01 32.10 31.57 31.85 3,689,257 -0.07(-0.22%)
Jul 24, 2009 31.98 32.21 31.57 31.92 2,837,285 -0.25(-0.79%)
Jul 23, 2009 31.44 32.29 31.42 32.18 7,532,982 +0.86(+2.74%)
Jul 22, 2009 30.85 31.49 30.76 31.32 4,280,713 +0.47(+1.52%)
Jul 21, 2009 31.57 31.64 30.47 30.85 7,320,008 -0.15(-0.49%)
Jul 20, 2009 30.89 31.27 30.69 31.00 7,700,192 +0.51(+1.67%)
Jul 17, 2009 29.99 30.50 29.87 30.50 3,829,881 +0.60(+2.02%)
Jul 16, 2009 29.63 30.01 29.38 29.89 4,839,142 +0.06(+0.19%)
Jul 15, 2009 28.49 29.84 28.46 29.84 13,965,217 +1.72(+6.12%)
Jul 14, 2009 27.77 28.22 27.64 28.12 5,555,294 +0.37(+1.34%)
Jul 13, 2009 27.41 27.81 27.33 27.74 4,463,221 +0.35(+1.27%)
Jul 10, 2009 27.24 27.51 27.01 27.39 3,443,582 -0.28(-1.00%)
Jul 09, 2009 27.69 27.93 27.30 27.67 5,100,711 +0.34(+1.25%)
Jul 08, 2009 28.00 28.04 27.02 27.33 9,887,240 -0.49(-1.77%)
Jul 07, 2009 28.34 28.55 27.61 27.82 5,210,804 -0.69(-2.42%)
Jul 06, 2009 28.38 28.65 28.25 28.51 3,311,725 -0.19(-0.66%)
Jul 02, 2009 29.15 29.16 28.61 28.70 5,122,269 -0.80(-2.72%)
Jul 01, 2009 29.44 29.84 29.44 29.50 4,797,109 +0.26(+0.90%)
Jun 30, 2009 29.22 29.59 29.10 29.24 2,967,405 -0.12(-0.41%)
Jun 29, 2009 29.39 29.52 29.12 29.36 2,340,142 +0.12(+0.41%)
Jun 26, 2009 29.04 29.31 28.89 29.24 3,591,813 +0.18(+0.63%)
Jun 25, 2009 28.20 29.07 28.06 29.06 6,858,517 +1.04(+3.71%)
Jun 24, 2009 28.11 28.48 27.88 28.02 5,482,366 +0.44(+1.58%)
Jun 23, 2009 27.49 27.77 27.06 27.58 7,132,377 -0.12(-0.43%)
Jun 22, 2009 28.44 28.50 27.51 27.70 9,402,392 -1.06(-3.67%)
Jun 19, 2009 29.06 29.25 28.64 28.76 5,929,152 +0.03(+0.11%)
Jun 18, 2009 28.54 28.81 28.23 28.73 6,297,921 +0.52(+1.83%)
Jun 17, 2009 28.08 28.49 27.67 28.21 5,872,736 -0.01(-0.03%)
Jun 16, 2009 29.62 29.62 28.19 28.22 5,643,583 -0.90(-3.11%)
Jun 15, 2009 29.43 29.65 28.96 29.12 6,116,133 -0.82(-2.73%)
Jun 12, 2009 29.67 30.04 29.63 29.94 3,084,647 -0.10(-0.32%)
Jun 11, 2009 29.50 30.13 29.39 30.04 4,892,020 +0.72(+2.46%)
Jun 10, 2009 29.51 29.70 29.06 29.31 3,168,877 +0.13(+0.46%)
Jun 09, 2009 29.38 29.72 29.07 29.18 3,826,460 -0.06(-0.19%)
Jun 08, 2009 29.00 29.27 28.80 29.23 4,166,906 -0.41(-1.39%)
Jun 05, 2009 29.87 29.96 29.19 29.65 4,015,986 +0.25(+0.84%)
Jun 04, 2009 29.22 29.41 28.95 29.40 3,358,336 +0.46(+1.59%)
Jun 03, 2009 29.75 29.75 28.80 28.94 7,488,597 -1.01(-3.36%)
Jun 02, 2009 29.85 30.10 29.57 29.95 4,863,521 +0.02(+0.05%)
Jun 01, 2009 29.62 30.00 29.58 29.93 5,803,689 +0.79(+2.69%)
May 29, 2009 29.80 29.86 29.01 29.15 5,085,769 -0.14(-0.49%)
May 28, 2009 29.28 29.42 28.76 29.29 5,232,559 +0.33(+1.15%)
May 27, 2009 29.46 29.72 28.93 28.96 4,918,946 -0.43(-1.46%)
May 26, 2009 28.39 29.39 28.24 29.39 3,898,606 +0.78(+2.72%)
May 22, 2009 28.51 28.73 28.25 28.61 2,032,554 +0.29(+1.01%)
May 21, 2009 28.81 28.87 28.23 28.32 5,237,823 -0.99(-3.38%)
May 20, 2009 29.75 30.01 29.17 29.31 3,927,005 -0.06(-0.22%)
May 19, 2009 28.88 29.70 28.78 29.38 4,402,592 +0.56(+1.95%)
May 18, 2009 28.08 28.86 27.94 28.81 4,481,845 +1.36(+4.97%)
May 15, 2009 27.65 27.85 27.27 27.45 2,374,297 -0.24(-0.86%)
May 14, 2009 27.48 27.69 26.75 27.69 3,929,013 +0.63(+2.32%)
May 13, 2009 27.52 27.60 26.97 27.06 4,590,152 -1.09(-3.86%)
May 12, 2009 28.76 28.76 27.77 28.15 5,911,834 -0.25(-0.87%)
May 11, 2009 28.78 28.78 28.09 28.39 2,185,558 -0.50(-1.73%)
May 08, 2009 28.65 28.95 28.26 28.89 4,455,390 +0.83(+2.94%)
May 07, 2009 28.89 29.22 27.89 28.07 4,163,771 -0.45(-1.59%)
May 06, 2009 28.00 28.67 27.81 28.52 7,649,520 +1.04(+3.78%)
May 05, 2009 27.09 27.58 26.83 27.48 5,846,738 +0.49(+1.81%)
May 04, 2009 25.62 27.09 25.49 26.99 7,117,060 +1.69(+6.66%)
May 01, 2009 24.86 25.32 24.59 25.31 4,037,270 +0.52(+2.11%)
Apr 30, 2009 25.39 25.62 24.74 24.78 4,984,798 -0.52(-2.07%)
Apr 29, 2009 25.14 25.71 24.91 25.31 6,910,320 +1.01(+4.15%)
Apr 28, 2009 23.78 24.58 23.78 24.30 6,427,242 -0.08(-0.33%)
Apr 27, 2009 25.00 25.00 24.03 24.38 12,302,257 -1.89(-7.19%)
Apr 24, 2009 26.14 26.55 25.96 26.27 4,108,791 +0.57(+2.22%)
Apr 23, 2009 25.43 25.85 25.20 25.70 3,858,410 +0.48(+1.92%)
Apr 22, 2009 24.99 25.82 24.97 25.21 3,473,697 -0.19(-0.75%)
Apr 21, 2009 24.74 25.78 24.59 25.40 3,948,248 +0.41(+1.65%)
Apr 20, 2009 25.68 25.68 24.86 24.99 4,118,089 -1.23(-4.69%)
Apr 17, 2009 26.24 26.48 26.02 26.22 2,955,272 +0.12(+0.46%)
Apr 16, 2009 25.97 26.28 25.85 26.10 4,950,967 +0.28(+1.08%)
Apr 15, 2009 25.33 25.98 25.33 25.82 2,732,374 +0.32(+1.24%)
Apr 14, 2009 25.48 26.06 25.19 25.51 3,740,543 -0.21(-0.83%)
Apr 13, 2009 24.87 25.91 24.80 25.72 4,065,103 +0.39(+1.53%)
Apr 09, 2009 24.73 25.51 24.73 25.33 4,870,684 +1.42(+5.94%)
Apr 08, 2009 23.88 24.28 23.84 23.91 2,919,520 +0.28(+1.17%)
Apr 07, 2009 23.39 23.88 23.22 23.63 2,912,762 -0.21(-0.90%)
Apr 06, 2009 23.94 24.12 23.47 23.85 2,508,328 -0.33(-1.35%)
Apr 03, 2009 23.11 24.28 22.88 24.17 3,030,210 +0.85(+3.64%)
Apr 02, 2009 22.90 23.63 22.67 23.32 6,231,523 +1.12(+5.04%)
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.