Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.78 48.19 47.50 48.08 3,678,802 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.97 46.51 3,417,985 +0.07(+0.15%)
Jun 27, 2012 46.15 46.76 45.88 46.44 3,570,960 +0.56(+1.21%)
Jun 26, 2012 45.17 45.97 44.95 45.89 4,118,555 +0.96(+2.14%)
Jun 25, 2012 44.62 45.07 44.53 44.92 3,123,556 -0.19(-0.42%)
Jun 22, 2012 44.70 45.17 44.47 45.11 3,401,013 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.17 44.23 3,555,821 -1.11(-2.45%)
Jun 20, 2012 45.28 45.70 44.87 45.34 3,389,077 +0.12(+0.27%)
Jun 19, 2012 44.62 45.35 44.34 45.21 3,422,744 +1.08(+2.46%)
Jun 18, 2012 43.19 44.19 43.18 44.13 2,790,555 +0.62(+1.42%)
Jun 15, 2012 43.25 43.68 43.18 43.51 3,382,294 +0.36(+0.84%)
Jun 14, 2012 42.47 43.22 42.37 43.15 2,614,828 +0.62(+1.46%)
Jun 13, 2012 42.60 42.78 42.38 42.53 2,177,209 -0.16(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.68 2,704,273 +0.65(+1.55%)
Jun 11, 2012 43.15 43.39 41.98 42.03 3,267,288 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,867 +0.51(+1.21%)
Jun 07, 2012 43.20 43.42 42.34 42.36 3,375,736 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.91 42.39 3,668,514 +0.70(+1.67%)
Jun 05, 2012 41.76 41.88 41.45 41.69 3,549,195 -0.13(-0.31%)
Jun 04, 2012 41.68 42.08 41.48 41.82 3,538,715 +0.26(+0.62%)
Jun 01, 2012 41.45 41.80 41.44 41.56 3,692,824 -0.64(-1.52%)
May 31, 2012 42.94 43.02 42.07 42.21 9,627,207 -0.88(-2.03%)
May 30, 2012 43.06 43.28 42.88 43.08 2,287,729 -0.77(-1.77%)
May 29, 2012 43.32 44.02 43.32 43.86 2,982,443 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.64 3,508,211 -0.22(-0.52%)
May 24, 2012 42.81 43.08 42.46 42.87 3,494,559 +0.09(+0.20%)
May 23, 2012 42.73 42.80 41.95 42.78 2,751,536 -0.39(-0.90%)
May 22, 2012 43.59 43.87 42.84 43.17 3,332,122 -0.37(-0.85%)
May 21, 2012 42.39 43.60 42.39 43.54 3,987,369 +1.00(+2.35%)
May 18, 2012 43.21 43.28 42.27 42.54 3,379,088 -0.38(-0.88%)
May 17, 2012 43.22 43.46 42.80 42.92 2,742,224 -0.40(-0.91%)
May 16, 2012 43.72 43.97 43.02 43.32 3,694,019 -0.36(-0.83%)
May 15, 2012 44.39 44.63 43.45 43.68 3,577,080 -0.90(-2.02%)
May 14, 2012 44.83 45.30 44.56 44.58 2,931,431 -0.97(-2.13%)
May 11, 2012 45.80 46.28 45.50 45.55 5,017,826 -0.65(-1.41%)
May 10, 2012 46.68 46.76 46.17 46.20 1,831,772 +0.03(+0.07%)
May 09, 2012 45.77 46.46 45.62 46.17 2,558,484 -0.51(-1.10%)
May 08, 2012 47.53 47.53 46.34 46.68 5,013,586 -1.49(-3.09%)
May 07, 2012 47.33 48.22 47.28 48.17 3,041,070 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.29 47.39 2,696,933 -0.70(-1.47%)
May 03, 2012 48.44 48.64 47.81 48.10 3,133,986 -0.23(-0.48%)
May 02, 2012 48.01 48.40 47.94 48.33 3,660,618 -0.01(-0.02%)
May 01, 2012 48.01 48.77 47.77 48.34 2,099,709 +0.43(+0.89%)
Apr 30, 2012 47.96 48.03 47.66 47.91 4,874,025 -0.04(-0.08%)
Apr 27, 2012 47.42 48.08 47.14 47.95 3,498,028 +0.81(+1.73%)
Apr 26, 2012 46.73 47.17 46.55 47.14 1,830,453 +0.14(+0.30%)
Apr 25, 2012 46.86 47.10 46.59 47.00 3,740,064 +0.54(+1.17%)
Apr 24, 2012 46.65 46.98 46.36 46.45 2,077,846 -0.18(-0.38%)
Apr 23, 2012 46.29 46.68 45.66 46.63 3,274,929 -0.69(-1.46%)
Apr 20, 2012 47.17 47.51 47.15 47.32 2,721,382 +0.53(+1.13%)
Apr 19, 2012 46.88 47.24 46.60 46.79 3,028,230 -0.23(-0.49%)
Apr 18, 2012 47.01 47.34 46.79 47.03 3,070,244 -0.18(-0.38%)
Apr 17, 2012 47.00 47.44 46.83 47.20 2,338,969 +0.67(+1.43%)
Apr 16, 2012 46.80 47.15 46.02 46.54 4,107,531 -0.02(-0.05%)
Apr 13, 2012 47.26 47.26 46.52 46.56 2,761,889 -0.88(-1.85%)
Apr 12, 2012 46.99 47.49 46.96 47.44 3,008,393 +0.62(+1.32%)
Apr 11, 2012 47.11 47.19 46.66 46.82 3,031,526 +0.25(+0.53%)
Apr 10, 2012 47.30 47.56 46.38 46.57 5,887,293 -1.22(-2.55%)
Apr 09, 2012 47.34 47.83 47.32 47.79 3,061,665 -0.42(-0.87%)
Apr 05, 2012 48.13 48.50 48.03 48.20 2,278,557 -0.26(-0.53%)
Apr 04, 2012 48.82 48.82 48.37 48.46 2,716,247 -0.75(-1.53%)
Apr 03, 2012 49.46 49.46 48.87 49.21 3,795,723 -0.08(-0.16%)
Apr 02, 2012 48.41 49.37 48.34 49.29 3,849,371 +0.85(+1.76%)
Mar 30, 2012 48.41 48.54 48.04 48.44 3,596,163 +0.45(+0.94%)
Mar 29, 2012 47.44 48.04 47.11 47.99 2,884,411 +0.08(+0.16%)
Mar 28, 2012 48.02 48.17 47.46 47.91 4,075,707 -0.28(-0.58%)
Mar 27, 2012 48.35 48.62 48.17 48.19 2,859,191 -0.12(-0.26%)
Mar 26, 2012 47.60 48.34 47.60 48.31 2,759,741 +1.14(+2.41%)
Mar 23, 2012 46.90 47.22 46.63 47.17 2,023,589 +0.19(+0.40%)
Mar 22, 2012 46.90 47.03 46.76 46.99 3,047,094 -0.50(-1.06%)
Mar 21, 2012 47.15 47.53 47.14 47.49 2,745,552 +0.52(+1.11%)
Mar 20, 2012 46.86 47.42 46.77 46.97 4,653,943 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,677,269 +0.10(+0.21%)
Mar 16, 2012 47.49 47.58 47.27 47.31 2,520,137 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.95 47.38 1,963,817 +0.43(+0.91%)
Mar 14, 2012 47.41 47.46 46.77 46.96 3,593,859 -0.58(-1.22%)
Mar 13, 2012 46.76 47.57 46.71 47.54 7,094,912 +1.01(+2.16%)
Mar 12, 2012 46.59 46.68 46.25 46.53 2,439,980 -0.15(-0.33%)
Mar 09, 2012 46.86 47.20 46.65 46.69 2,500,137 +0.01(+0.02%)
Mar 08, 2012 46.20 46.72 45.95 46.68 3,198,888 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.18 45.73 2,909,640 +0.48(+1.06%)
Mar 06, 2012 45.73 45.93 45.03 45.24 5,088,300 -1.29(-2.78%)
Mar 05, 2012 46.76 46.76 46.35 46.54 4,167,999 -0.44(-0.94%)
Mar 02, 2012 46.62 47.00 46.43 46.98 3,785,977 +0.24(+0.51%)
Mar 01, 2012 46.17 46.82 46.15 46.74 3,587,006 +0.77(+1.67%)
Feb 29, 2012 46.50 46.98 45.97 45.97 6,123,187 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.25 5,876,245 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.64 45.94 2,775,504 -0.26(-0.55%)
Feb 24, 2012 46.59 46.63 46.02 46.20 1,800,944 -0.27(-0.58%)
Feb 23, 2012 46.41 46.59 46.07 46.47 2,458,830 +0.18(+0.38%)
Feb 22, 2012 46.32 46.42 46.05 46.29 2,513,111 -0.15(-0.32%)
Feb 21, 2012 47.10 47.21 46.35 46.44 2,929,655 -0.32(-0.68%)
Feb 17, 2012 47.17 47.33 46.64 46.76 3,134,198 -0.14(-0.30%)
Feb 16, 2012 46.00 46.97 46.00 46.90 3,575,257 +0.59(+1.27%)
Feb 15, 2012 46.74 46.90 46.19 46.31 2,953,498 -0.33(-0.70%)
Feb 14, 2012 46.95 47.12 46.24 46.63 3,683,129 -0.64(-1.34%)
Feb 13, 2012 47.41 47.41 47.07 47.27 2,161,670 +0.50(+1.06%)
Feb 10, 2012 46.57 46.81 46.30 46.77 5,657,396 -0.59(-1.24%)
Feb 09, 2012 46.96 47.38 46.81 47.36 5,509,588 +0.40(+0.86%)
Feb 08, 2012 47.07 47.30 46.72 46.96 3,156,649 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,682 +0.04(+0.08%)
Feb 06, 2012 46.87 47.24 46.69 47.06 2,982,377 -0.17(-0.36%)
Feb 03, 2012 46.72 47.33 46.69 47.23 5,097,862 +1.05(+2.28%)
Feb 02, 2012 46.00 46.46 45.93 46.17 3,173,402 +0.29(+0.62%)
Feb 01, 2012 45.84 46.16 45.62 45.89 2,769,055 +0.82(+1.82%)
Jan 31, 2012 45.42 45.69 44.69 45.07 6,841,547 -0.01(-0.02%)
Jan 30, 2012 44.49 45.07 44.25 45.07 2,820,494 -0.12(-0.27%)
Jan 27, 2012 44.86 45.22 44.81 45.20 3,008,018 +0.27(+0.60%)
Jan 26, 2012 45.26 45.72 44.86 44.93 3,345,241 +0.02(+0.03%)
Jan 25, 2012 43.89 44.97 43.70 44.91 3,530,880 +0.79(+1.79%)
Jan 24, 2012 43.89 44.13 43.65 44.12 1,806,392 -0.13(-0.30%)
Jan 23, 2012 44.69 44.76 44.17 44.25 2,193,503 -0.10(-0.23%)
Jan 20, 2012 44.47 44.62 44.24 44.35 2,166,628 -0.28(-0.62%)
Jan 19, 2012 44.35 45.04 44.29 44.63 3,199,335 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.88 44.21 3,722,099 +1.50(+3.52%)
Jan 17, 2012 42.91 43.16 42.54 42.71 2,891,278 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.89 42.18 3,049,537 -1.06(-2.45%)
Jan 12, 2012 43.10 43.30 42.88 43.25 2,038,413 +0.32(+0.74%)
Jan 11, 2012 42.66 43.01 42.49 42.93 1,708,536 +0.22(+0.53%)
Jan 10, 2012 42.78 43.02 42.66 42.70 2,027,446 +0.53(+1.27%)
Jan 09, 2012 42.25 42.29 41.78 42.17 2,296,891 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,840 -0.24(-0.57%)
Jan 05, 2012 42.54 42.59 42.18 42.31 2,576,165 -0.50(-1.18%)
Jan 04, 2012 42.60 42.98 42.49 42.81 2,963,825 +1.16(+2.79%)
Dec 30, 2011 41.70 42.05 41.60 41.65 1,674,955 -0.05(-0.11%)
Dec 29, 2011 41.12 41.76 41.12 41.70 3,099,918 +0.64(+1.55%)
Dec 28, 2011 41.56 41.56 40.88 41.06 2,133,368 -0.42(-1.01%)
Dec 27, 2011 41.79 41.91 41.44 41.48 1,712,957 -0.55(-1.31%)
Dec 23, 2011 42.08 42.17 41.81 42.03 1,202,846 +0.57(+1.36%)
Dec 21, 2011 41.15 41.50 40.67 41.46 3,713,851 +0.28(+0.68%)
Dec 20, 2011 41.01 41.31 41.01 41.19 3,969,350 +1.12(+2.80%)
Dec 19, 2011 40.74 41.07 40.00 40.06 3,670,948 -0.62(-1.51%)
Dec 16, 2011 41.03 41.14 40.35 40.68 3,294,094 +0.10(+0.25%)
Dec 15, 2011 41.23 41.32 40.36 40.58 3,802,090 +0.11(+0.27%)
Dec 14, 2011 40.86 41.06 40.25 40.47 4,480,127 -0.63(-1.54%)
Dec 13, 2011 42.01 42.53 40.83 41.10 5,828,858 -0.52(-1.26%)
Dec 12, 2011 42.03 42.05 41.14 41.63 2,931,421 -1.31(-3.05%)
Dec 09, 2011 42.05 43.00 41.93 42.94 4,644,153 +1.06(+2.54%)
Dec 08, 2011 42.47 42.61 41.70 41.87 3,490,611 -1.05(-2.44%)
Dec 07, 2011 42.94 43.10 42.70 42.92 3,363,443 -0.17(-0.39%)
Dec 06, 2011 42.93 43.25 42.74 43.09 2,757,341 +0.05(+0.13%)
Dec 05, 2011 43.21 43.28 42.66 43.03 3,372,961 +0.68(+1.60%)
Dec 02, 2011 42.50 42.77 42.20 42.36 2,691,552 +0.26(+0.62%)
Dec 01, 2011 42.28 42.84 42.00 42.10 3,414,597 -0.25(-0.60%)
Nov 30, 2011 42.44 42.70 41.90 42.35 5,620,822 +1.75(+4.30%)
Nov 29, 2011 39.83 40.87 39.71 40.60 5,191,800 +0.78(+1.97%)
Nov 28, 2011 39.70 40.36 39.60 39.82 4,597,906 +1.62(+4.23%)
Nov 25, 2011 38.86 39.45 38.13 38.20 2,503,776 -0.95(-2.44%)
Nov 23, 2011 39.85 39.95 39.05 39.16 3,117,353 -1.23(-3.05%)
Nov 22, 2011 39.96 40.60 39.85 40.39 3,885,706 +0.27(+0.67%)
Nov 21, 2011 40.51 40.77 39.79 40.12 5,302,402 -1.39(-3.34%)
Nov 18, 2011 41.65 41.87 41.27 41.50 2,320,209 +0.18(+0.45%)
Nov 17, 2011 42.19 42.53 41.16 41.32 4,163,662 -0.91(-2.15%)
Nov 16, 2011 42.48 42.92 42.13 42.23 3,093,039 -0.76(-1.77%)
Nov 15, 2011 42.60 43.29 42.50 42.99 3,505,464 -0.01(-0.02%)
Nov 14, 2011 43.26 43.42 42.76 43.00 2,256,704 -0.54(-1.24%)
Nov 11, 2011 43.00 43.60 42.94 43.54 3,605,161 +1.18(+2.78%)
Nov 10, 2011 42.52 42.82 42.14 42.36 2,649,219 +0.39(+0.94%)
Nov 09, 2011 42.21 42.89 41.84 41.97 4,167,884 -1.82(-4.17%)
Nov 08, 2011 43.27 43.90 43.11 43.79 3,510,653 +0.69(+1.61%)
Nov 07, 2011 42.58 43.30 42.46 43.10 3,171,624 +0.51(+1.19%)
Nov 04, 2011 42.47 42.81 42.22 42.59 3,474,503 -0.16(-0.38%)
Nov 03, 2011 42.59 42.97 42.03 42.75 4,121,802 +0.80(+1.91%)
Nov 02, 2011 42.00 42.16 41.57 41.95 2,567,122 +0.83(+2.02%)
Nov 01, 2011 40.60 41.54 40.36 41.12 6,011,819 -1.42(-3.35%)
Oct 31, 2011 43.42 43.59 42.47 42.54 3,065,716 -1.72(-3.89%)
Oct 28, 2011 43.60 44.52 43.53 44.27 3,129,463 +0.35(+0.79%)
Oct 27, 2011 43.56 44.33 43.09 43.92 4,536,151 +2.10(+5.02%)
Oct 26, 2011 41.69 42.16 40.91 41.82 4,335,023 +0.78(+1.89%)
Oct 25, 2011 41.12 41.42 40.77 41.04 3,833,077 -0.44(-1.06%)
Oct 24, 2011 40.45 41.56 40.36 41.48 3,425,296 +1.29(+3.20%)
Oct 21, 2011 40.11 40.47 39.85 40.20 4,430,965 +0.62(+1.58%)
Oct 20, 2011 40.35 40.59 38.98 39.57 4,176,065 -0.79(-1.95%)
Oct 19, 2011 41.15 41.27 40.10 40.36 2,767,608 -0.76(-1.85%)
Oct 18, 2011 39.85 41.33 39.55 41.12 4,338,312 +1.32(+3.31%)
Oct 17, 2011 40.97 41.13 39.65 39.80 3,946,048 -1.37(-3.33%)
Oct 14, 2011 41.27 41.49 41.04 41.17 2,749,854 +0.58(+1.42%)
Oct 13, 2011 40.43 40.79 40.09 40.60 3,307,274 -0.03(-0.08%)
Oct 12, 2011 40.17 41.13 40.03 40.63 4,271,735 +0.93(+2.35%)
Oct 11, 2011 39.39 39.98 39.28 39.70 3,079,829 -0.04(-0.10%)
Oct 10, 2011 39.36 39.88 39.15 39.73 3,257,172 +1.37(+3.57%)
Oct 07, 2011 39.53 39.74 38.06 38.36 4,453,931 -0.72(-1.83%)
Oct 06, 2011 38.60 39.15 38.60 39.08 3,949,832 +0.91(+2.38%)
Oct 05, 2011 37.82 38.43 37.55 38.17 5,462,004 +0.37(+0.98%)
Oct 04, 2011 36.59 37.80 35.90 37.80 6,202,724 +0.83(+2.25%)
Oct 03, 2011 37.61 37.99 36.81 36.97 4,514,214 -0.72(-1.92%)
Sep 30, 2011 37.75 38.02 37.02 37.69 4,844,695 -1.00(-2.59%)
Sep 29, 2011 39.47 39.88 38.31 38.69 4,171,256 +0.18(+0.48%)
Sep 28, 2011 39.43 39.89 38.33 38.51 3,487,161 -1.07(-2.70%)
Sep 27, 2011 39.71 40.52 39.36 39.58 4,892,612 +0.90(+2.33%)
Sep 26, 2011 37.78 38.76 37.19 38.68 4,985,995 +1.15(+3.08%)
Sep 23, 2011 36.26 37.59 35.96 37.52 5,625,354 +1.17(+3.22%)
Sep 22, 2011 37.50 37.75 36.14 36.35 9,568,892 -2.78(-7.10%)
Sep 21, 2011 40.43 40.62 39.07 39.13 4,540,287 -1.51(-3.71%)
Sep 20, 2011 41.89 41.97 40.54 40.64 5,145,887 -1.08(-2.58%)
Sep 19, 2011 41.26 41.79 40.93 41.72 2,599,506 -0.48(-1.13%)
Sep 16, 2011 42.54 42.91 41.96 42.20 2,552,848 -0.19(-0.45%)
Sep 15, 2011 42.31 42.50 41.91 42.39 3,259,172 +0.65(+1.57%)
Sep 14, 2011 41.50 42.09 40.66 41.73 4,084,987 +0.35(+0.86%)
Sep 13, 2011 41.21 41.49 40.66 41.38 3,335,858 +0.18(+0.43%)
Sep 12, 2011 40.93 41.44 40.41 41.20 4,565,043 -0.49(-1.18%)
Sep 09, 2011 42.70 43.03 41.50 41.70 4,588,615 -1.71(-3.94%)
Sep 08, 2011 43.54 44.18 43.22 43.40 4,211,217 -0.74(-1.67%)
Sep 07, 2011 43.97 44.24 43.55 44.14 2,560,191 +0.95(+2.21%)
Sep 06, 2011 42.21 43.19 41.85 43.19 4,111,309 -0.99(-2.25%)
Sep 02, 2011 44.20 44.93 43.82 44.18 3,936,011 -0.97(-2.15%)
Sep 01, 2011 45.22 45.99 45.00 45.15 4,457,494 -0.08(-0.19%)
Aug 31, 2011 44.32 45.28 44.15 45.24 6,603,109 +1.65(+3.80%)
Aug 30, 2011 43.55 43.92 43.30 43.58 2,596,049 -0.29(-0.67%)
Aug 29, 2011 43.28 43.87 43.06 43.87 2,405,091 +1.31(+3.07%)
Aug 26, 2011 41.92 42.77 41.16 42.57 4,556,949 +0.42(+1.00%)
Aug 25, 2011 43.46 43.73 42.02 42.14 3,294,329 -1.13(-2.61%)
Aug 24, 2011 43.48 44.12 42.93 43.27 3,618,834 -0.46(-1.06%)
Aug 23, 2011 42.67 43.84 42.11 43.74 4,394,063 +1.44(+3.40%)
Aug 22, 2011 43.01 43.01 42.03 42.30 3,047,193 +0.37(+0.88%)
Aug 19, 2011 41.56 42.68 41.46 41.93 4,146,496 -0.18(-0.44%)
Aug 18, 2011 42.14 42.25 41.26 42.11 4,344,331 -1.39(-3.18%)
Aug 17, 2011 43.43 43.75 43.00 43.50 1,905,816 +0.38(+0.87%)
Aug 16, 2011 42.55 43.14 42.30 43.12 3,180,744 +0.03(+0.07%)
Aug 15, 2011 42.67 43.26 42.43 43.09 3,531,885 +0.95(+2.25%)
Aug 12, 2011 42.81 43.06 42.05 42.14 3,856,681 -0.06(-0.15%)
Aug 11, 2011 40.42 42.75 40.26 42.20 4,775,655 +2.07(+5.16%)
Aug 10, 2011 40.97 41.43 39.70 40.13 7,073,438 -2.03(-4.82%)
Aug 09, 2011 42.73 42.43 39.63 42.17 9,408,682 +2.31(+5.79%)
Aug 08, 2011 41.74 42.58 39.67 39.86 6,929,026 -3.66(-8.42%)
Aug 05, 2011 43.44 43.82 42.05 43.52 6,335,396 +0.69(+1.62%)
Aug 04, 2011 44.32 44.59 42.77 42.83 7,918,868 -2.39(-5.28%)
Aug 03, 2011 45.62 45.74 44.47 45.21 6,023,737 -0.38(-0.84%)
Aug 02, 2011 46.95 47.19 45.55 45.60 4,665,474 -1.70(-3.60%)
Aug 01, 2011 47.57 48.29 47.11 47.30 4,028,634 -0.27(-0.57%)
Jul 29, 2011 46.84 47.80 46.70 47.57 5,187,683 +0.10(+0.21%)
Jul 28, 2011 47.23 48.13 47.23 47.47 4,754,776 +0.17(+0.36%)
Jul 27, 2011 46.78 47.38 46.36 47.30 4,610,618 +0.14(+0.29%)
Jul 26, 2011 47.17 47.41 47.06 47.16 2,032,790 -0.04(-0.08%)
Jul 25, 2011 47.03 47.44 46.88 47.20 2,127,752 -0.28(-0.58%)
Jul 22, 2011 47.38 47.49 47.38 47.48 2,216,257 +0.25(+0.52%)
Jul 21, 2011 46.94 47.34 46.69 47.23 4,011,374 +0.55(+1.17%)
Jul 20, 2011 47.38 47.50 46.68 46.68 3,233,947 -0.60(-1.27%)
Jul 19, 2011 47.33 47.56 46.89 47.28 2,563,688 +0.32(+0.69%)
Jul 18, 2011 47.13 47.20 46.77 46.96 2,203,591 -0.50(-1.05%)
Jul 15, 2011 47.73 47.84 47.21 47.46 2,998,485 +0.01(+0.02%)
Jul 14, 2011 48.03 48.05 47.34 47.45 4,601,470 -0.38(-0.79%)
Jul 13, 2011 47.47 47.99 47.14 47.83 3,099,822 +0.72(+1.54%)
Jul 12, 2011 47.39 47.63 47.06 47.11 5,861,082 -0.50(-1.05%)
Jul 11, 2011 47.58 47.78 47.44 47.61 2,540,506 -0.71(-1.47%)
Jul 08, 2011 48.23 48.41 47.94 48.31 2,193,945 -0.49(-1.01%)
Jul 07, 2011 48.68 48.92 48.68 48.81 2,162,575 +0.54(+1.12%)
Jul 06, 2011 48.31 48.39 48.09 48.27 2,811,676 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.25 48.41 2,874,052 -0.28(-0.57%)
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.