Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.42 42.25 41.33 42.23 4,140,582 +0.86(+2.09%)
Jun 29, 2016 40.62 41.41 40.60 41.36 3,230,929 +1.41(+3.53%)
Jun 28, 2016 39.68 40.07 39.64 39.95 3,723,085 +1.13(+2.92%)
Jun 27, 2016 39.45 39.62 38.49 38.82 5,655,084 -0.86(-2.16%)
Jun 24, 2016 39.84 40.72 39.61 39.68 6,756,668 -2.83(-6.67%)
Jun 23, 2016 42.39 42.51 41.95 42.51 2,633,453 +0.96(+2.30%)
Jun 22, 2016 41.31 41.59 41.10 41.55 3,358,412 +0.47(+1.14%)
Jun 21, 2016 41.33 41.36 40.77 41.09 3,295,400 +0.05(+0.12%)
Jun 20, 2016 41.22 41.35 40.95 41.04 2,977,547 +0.70(+1.73%)
Jun 17, 2016 40.24 40.46 40.06 40.34 2,861,311 +0.28(+0.70%)
Jun 16, 2016 39.64 40.08 39.18 40.06 3,319,582 +0.14(+0.35%)
Jun 15, 2016 39.74 40.29 39.66 39.92 3,667,328 +0.45(+1.13%)
Jun 14, 2016 39.53 39.83 39.22 39.47 4,782,109 -0.51(-1.28%)
Jun 13, 2016 40.26 40.36 39.89 39.98 2,806,031 -0.70(-1.73%)
Jun 10, 2016 41.23 41.39 40.52 40.69 3,748,378 -1.31(-3.12%)
Jun 09, 2016 42.38 42.57 41.98 42.00 2,732,334 -0.85(-1.99%)
Jun 08, 2016 42.78 43.06 42.78 42.85 3,579,762 +0.76(+1.81%)
Jun 07, 2016 41.44 42.15 41.44 42.09 2,514,947 +0.82(+1.99%)
Jun 06, 2016 41.47 41.65 41.19 41.27 2,322,319 -0.01(-0.02%)
Jun 03, 2016 41.26 41.48 41.03 41.28 2,355,042 +0.38(+0.93%)
Jun 02, 2016 40.87 41.24 40.83 40.90 2,617,621 -0.36(-0.88%)
Jun 01, 2016 40.87 41.31 40.80 41.26 2,572,606 -0.07(-0.16%)
May 31, 2016 41.84 42.01 41.22 41.33 2,579,774 -0.56(-1.33%)
May 27, 2016 41.76 41.88 41.88 41.88 1,686,273 +0.02(+0.06%)
May 26, 2016 41.81 41.95 41.53 41.86 2,248,389 +0.28(+0.68%)
May 25, 2016 41.67 41.99 41.48 41.57 2,227,230 +0.28(+0.68%)
May 24, 2016 41.33 41.41 41.08 41.29 1,901,969 +0.27(+0.67%)
May 23, 2016 41.14 41.39 40.94 41.02 2,053,718 -0.37(-0.90%)
May 20, 2016 41.29 41.52 41.23 41.39 1,689,889 +0.39(+0.95%)
May 19, 2016 41.08 41.26 40.63 41.00 2,595,192 -0.43(-1.04%)
May 18, 2016 41.68 41.94 41.22 41.43 3,464,278 -0.65(-1.56%)
May 17, 2016 41.87 42.16 41.67 42.09 2,487,157 -0.13(-0.31%)
May 16, 2016 41.99 42.46 41.99 42.22 1,752,088 +0.29(+0.69%)
May 13, 2016 42.38 42.57 41.87 41.93 2,207,859 -0.74(-1.73%)
May 12, 2016 42.90 43.10 42.36 42.67 2,310,969 +0.16(+0.37%)
May 11, 2016 42.29 42.85 42.28 42.51 1,714,607 -0.18(-0.43%)
May 10, 2016 42.06 42.72 41.96 42.69 2,185,016 +0.91(+2.18%)
May 09, 2016 42.07 42.15 41.38 41.78 3,321,608 -0.79(-1.85%)
May 06, 2016 42.02 42.60 41.95 42.57 2,729,817 +0.13(+0.31%)
May 05, 2016 43.22 43.24 42.37 42.44 3,726,838 -0.37(-0.87%)
May 04, 2016 42.85 43.00 42.57 42.81 3,190,646 -0.69(-1.58%)
May 03, 2016 43.87 43.99 43.34 43.50 3,188,113 -1.23(-2.74%)
May 02, 2016 45.01 45.01 44.41 44.72 1,725,238 -0.05(-0.11%)
Apr 29, 2016 44.72 45.00 44.40 44.77 2,463,058 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.24 1,908,042 -0.55(-1.22%)
Apr 27, 2016 44.09 44.81 44.06 44.79 2,053,721 +0.60(+1.37%)
Apr 26, 2016 44.03 44.21 43.68 44.18 1,785,269 +0.66(+1.52%)
Apr 25, 2016 43.65 43.89 43.36 43.52 2,009,084 -0.41(-0.94%)
Apr 22, 2016 43.92 44.39 43.90 43.94 1,771,111 +0.07(+0.15%)
Apr 21, 2016 44.27 44.42 43.84 43.87 1,663,458 -0.67(-1.51%)
Apr 20, 2016 44.50 44.77 44.23 44.54 2,000,290 -0.07(-0.15%)
Apr 19, 2016 43.89 44.70 43.82 44.61 3,174,365 +1.18(+2.73%)
Apr 18, 2016 43.37 43.88 43.20 43.42 1,862,345 -0.07(-0.15%)
Apr 15, 2016 43.67 43.90 43.49 43.49 1,585,380 -0.44(-1.00%)
Apr 14, 2016 44.11 44.25 43.90 43.93 1,433,266 +0.09(+0.21%)
Apr 13, 2016 43.80 43.89 43.54 43.84 1,968,235 +0.28(+0.65%)
Apr 12, 2016 42.95 43.64 42.61 43.55 3,027,105 +0.86(+2.02%)
Apr 11, 2016 42.90 43.24 42.67 42.69 3,043,250 +0.26(+0.61%)
Apr 08, 2016 42.90 43.07 42.32 42.44 2,141,998 +0.22(+0.53%)
Apr 07, 2016 42.51 42.62 41.90 42.21 2,792,043 -0.91(-2.11%)
Apr 06, 2016 42.52 43.13 42.38 43.12 2,671,653 +0.36(+0.85%)
Apr 05, 2016 43.07 43.24 42.67 42.76 2,520,278 -1.12(-2.55%)
Apr 04, 2016 44.49 44.53 43.68 43.88 2,626,684 -0.60(-1.34%)
Apr 01, 2016 43.72 44.57 43.60 44.47 2,284,703 -0.02(-0.04%)
Mar 31, 2016 45.09 45.31 44.18 44.49 2,553,915 -0.35(-0.78%)
Mar 30, 2016 45.00 45.21 44.80 44.84 3,390,189 +0.38(+0.86%)
Mar 29, 2016 43.70 44.50 43.43 44.46 2,330,208 +0.62(+1.42%)
Mar 28, 2016 43.64 43.89 43.62 43.84 1,688,338 +0.47(+1.09%)
Mar 24, 2016 43.07 43.36 43.36 43.36 2,231,346 -0.11(-0.25%)
Mar 23, 2016 43.76 43.79 43.27 43.47 2,880,516 -0.59(-1.33%)
Mar 22, 2016 43.65 44.20 43.51 44.06 2,712,993 +0.14(+0.32%)
Mar 21, 2016 43.86 44.40 43.65 43.92 2,062,274 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.75 43.90 5,056,676 +0.10(+0.23%)
Mar 17, 2016 43.08 43.92 42.93 43.80 3,839,821 +1.21(+2.84%)
Mar 16, 2016 41.26 42.65 41.24 42.59 3,281,958 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.40 41.48 2,500,846 -0.69(-1.63%)
Mar 14, 2016 42.30 42.32 42.02 42.16 1,495,624 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.15 42.48 4,710,626 +0.74(+1.77%)
Mar 10, 2016 42.13 42.20 41.05 41.74 2,854,060 -0.26(-0.61%)
Mar 09, 2016 42.06 42.19 41.77 42.00 2,796,230 +0.50(+1.20%)
Mar 08, 2016 42.10 42.10 41.47 41.50 3,307,868 -1.06(-2.49%)
Mar 07, 2016 42.00 42.71 41.93 42.56 2,386,722 +0.31(+0.75%)
Mar 04, 2016 42.30 42.61 42.14 42.25 9,155,842 +0.46(+1.11%)
Mar 03, 2016 41.74 42.07 41.53 41.78 2,489,372 -0.18(-0.43%)
Mar 02, 2016 41.22 41.98 41.16 41.96 5,992,822 +0.62(+1.50%)
Mar 01, 2016 40.91 41.37 40.56 41.34 2,474,332 +1.18(+2.93%)
Feb 29, 2016 40.01 40.35 39.83 40.17 1,977,611 +0.52(+1.32%)
Feb 26, 2016 40.36 40.48 39.62 39.64 2,510,211 -0.41(-1.03%)
Feb 25, 2016 39.88 40.09 39.47 40.06 1,676,173 +0.45(+1.13%)
Feb 24, 2016 39.11 39.75 38.60 39.61 3,254,283 +0.07(+0.17%)
Feb 23, 2016 40.02 40.22 39.50 39.54 2,615,919 -0.75(-1.87%)
Feb 22, 2016 40.27 40.46 40.21 40.30 2,046,286 +0.69(+1.74%)
Feb 19, 2016 39.60 39.83 39.38 39.61 2,728,781 -0.03(-0.08%)
Feb 18, 2016 40.30 40.38 39.52 39.64 3,004,840 +0.07(+0.19%)
Feb 17, 2016 38.53 40.02 38.46 39.57 4,770,164 +1.45(+3.80%)
Feb 16, 2016 38.27 38.48 37.90 38.12 2,242,164 +0.68(+1.81%)
Feb 12, 2016 37.08 37.44 37.44 37.44 2,591,147 +0.86(+2.36%)
Feb 11, 2016 36.76 37.01 35.97 36.58 6,624,156 -0.99(-2.65%)
Feb 10, 2016 37.78 38.12 37.32 37.57 2,694,867 +0.02(+0.04%)
Feb 09, 2016 37.61 38.12 37.24 37.56 3,224,569 -0.65(-1.71%)
Feb 08, 2016 38.45 38.56 37.90 38.21 2,732,376 -0.82(-2.10%)
Feb 05, 2016 39.73 39.81 38.88 39.03 1,909,552 -0.99(-2.46%)
Feb 04, 2016 39.92 40.69 39.79 40.02 3,684,267 +0.40(+1.00%)
Feb 03, 2016 39.21 39.65 38.43 39.62 3,721,044 +0.90(+2.33%)
Feb 02, 2016 39.27 39.29 38.52 38.72 3,379,790 -1.15(-2.89%)
Feb 01, 2016 39.42 39.93 39.03 39.87 2,678,334 -0.22(-0.56%)
Jan 29, 2016 38.98 40.11 38.83 40.09 4,182,104 +1.57(+4.09%)
Jan 28, 2016 38.71 38.72 38.03 38.52 4,257,159 +0.71(+1.88%)
Jan 27, 2016 37.85 38.37 37.51 37.81 3,711,134 -0.07(-0.20%)
Jan 26, 2016 37.32 37.93 37.29 37.88 2,586,244 +0.91(+2.47%)
Jan 25, 2016 37.42 37.55 36.95 36.97 2,338,656 -0.72(-1.91%)
Jan 22, 2016 37.76 38.05 37.39 37.69 3,689,010 +1.12(+3.06%)
Jan 21, 2016 36.77 37.18 36.47 36.57 3,652,501 -0.17(-0.47%)
Jan 20, 2016 36.59 36.84 35.77 36.74 4,097,735 -0.47(-1.27%)
Jan 19, 2016 37.56 37.66 36.89 37.22 3,885,341 +0.11(+0.29%)
Jan 15, 2016 37.22 37.11 37.11 37.11 5,618,860 -1.38(-3.59%)
Jan 14, 2016 38.33 38.67 37.88 38.49 2,906,868 +0.37(+0.98%)
Jan 13, 2016 38.62 38.84 37.75 38.12 2,690,924 -0.24(-0.63%)
Jan 12, 2016 38.50 38.77 38.05 38.36 2,152,453 +0.24(+0.63%)
Jan 11, 2016 37.96 38.28 37.66 38.12 3,042,715 +0.53(+1.41%)
Jan 08, 2016 38.31 38.80 37.56 37.59 3,594,174 -0.56(-1.48%)
Jan 07, 2016 38.76 39.21 38.14 38.15 3,702,497 -1.55(-3.90%)
Jan 06, 2016 39.91 40.20 39.66 39.70 2,421,233 -0.83(-2.04%)
Jan 05, 2016 40.71 40.92 40.36 40.53 2,343,172 -0.12(-0.31%)
Jan 04, 2016 40.72 41.00 40.21 40.66 3,840,087 -0.63(-1.53%)
Dec 31, 2015 41.24 41.28 41.28 41.28 1,162,202 +0.07(+0.16%)
Dec 30, 2015 41.75 41.82 41.14 41.22 2,566,410 -0.65(-1.56%)
Dec 29, 2015 42.22 42.42 41.82 41.87 1,494,793 +0.01(+0.02%)
Dec 28, 2015 41.88 42.05 41.81 41.86 1,445,965 -0.07(-0.16%)
Dec 24, 2015 42.11 41.93 41.93 41.93 624,571 -0.19(-0.45%)
Dec 23, 2015 42.20 42.51 41.90 42.12 2,703,710 +0.07(+0.18%)
Dec 22, 2015 42.14 42.30 41.96 42.05 2,233,911 +0.14(+0.33%)
Dec 21, 2015 41.76 42.34 41.76 41.91 2,231,260 +0.02(+0.04%)
Dec 18, 2015 42.49 42.59 41.79 41.89 5,031,849 -0.67(-1.56%)
Dec 17, 2015 42.58 42.87 42.14 42.55 3,191,268 -0.02(-0.04%)
Dec 16, 2015 42.02 42.67 41.90 42.57 4,519,401 +0.82(+1.98%)
Dec 15, 2015 40.94 41.92 40.94 41.74 4,827,819 +1.33(+3.29%)
Dec 14, 2015 40.43 40.43 39.73 40.41 4,395,865 +0.18(+0.45%)
Dec 11, 2015 40.54 40.70 40.21 40.23 4,130,481 -1.00(-2.42%)
Dec 10, 2015 41.55 41.67 41.18 41.23 3,497,143 -0.29(-0.69%)
Dec 09, 2015 41.41 42.16 41.39 41.52 3,618,603 +0.02(+0.06%)
Dec 08, 2015 41.58 41.75 41.34 41.49 4,770,384 -0.70(-1.66%)
Dec 07, 2015 42.64 42.74 42.11 42.19 2,789,428 -0.91(-2.12%)
Dec 04, 2015 42.90 43.28 42.73 43.11 3,505,900 +0.24(+0.55%)
Dec 03, 2015 43.62 44.09 42.59 42.87 4,278,334 -0.75(-1.72%)
Dec 02, 2015 44.22 44.40 43.51 43.62 2,863,038 -0.79(-1.78%)
Dec 01, 2015 44.08 44.46 43.92 44.41 3,428,446 +0.66(+1.51%)
Nov 30, 2015 44.34 44.63 43.70 43.75 3,941,986 -0.55(-1.23%)
Nov 27, 2015 44.63 44.66 44.23 44.30 1,675,994 -0.33(-0.75%)
Nov 25, 2015 44.97 44.63 44.63 44.63 2,307,229 -0.38(-0.83%)
Nov 24, 2015 44.94 45.31 44.86 45.01 2,634,930 -0.06(-0.13%)
Nov 23, 2015 45.28 45.43 45.06 45.07 2,043,390 -0.24(-0.54%)
Nov 20, 2015 45.16 45.56 45.03 45.31 2,625,298 +0.51(+1.13%)
Nov 19, 2015 44.58 44.95 44.56 44.81 3,765,206 +0.67(+1.52%)
Nov 18, 2015 43.74 44.23 43.65 44.14 1,660,939 +0.42(+0.97%)
Nov 17, 2015 43.69 43.84 43.38 43.71 2,545,621 +0.00(+0.00%)
Nov 16, 2015 43.04 43.74 42.88 43.71 3,218,527 +0.45(+1.04%)
Nov 13, 2015 43.59 43.65 43.10 43.26 3,299,532 -0.34(-0.79%)
Nov 12, 2015 43.69 43.96 43.52 43.61 2,162,152 -0.40(-0.91%)
Nov 11, 2015 44.00 44.22 43.78 44.01 2,343,564 +0.16(+0.37%)
Nov 10, 2015 43.64 43.92 43.45 43.84 2,072,103 +0.11(+0.24%)
Nov 09, 2015 44.24 44.32 43.42 43.74 4,467,812 -0.78(-1.76%)
Nov 06, 2015 44.40 44.67 44.01 44.52 3,196,398 -0.51(-1.12%)
Nov 05, 2015 45.35 45.59 45.01 45.03 1,884,574 -0.45(-0.99%)
Nov 04, 2015 45.84 46.00 45.35 45.48 2,568,276 -0.33(-0.73%)
Nov 03, 2015 44.96 46.04 44.90 45.81 3,777,122 +0.69(+1.54%)
Nov 02, 2015 44.78 45.22 44.78 45.12 2,512,090 +0.44(+0.99%)
Oct 30, 2015 44.67 44.81 44.38 44.68 2,513,394 +0.26(+0.59%)
Oct 29, 2015 44.37 44.64 44.33 44.41 2,774,547 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.63 3,211,281 -0.21(-0.47%)
Oct 27, 2015 44.97 45.02 44.70 44.85 2,361,661 -0.36(-0.79%)
Oct 26, 2015 45.16 45.32 45.02 45.21 2,093,791 +0.22(+0.49%)
Oct 23, 2015 45.28 45.35 44.94 44.99 3,164,792 -0.11(-0.24%)
Oct 22, 2015 44.83 45.44 44.59 45.09 2,879,437 +0.73(+1.64%)
Oct 21, 2015 44.68 44.69 44.28 44.37 1,664,192 -0.44(-0.98%)
Oct 20, 2015 44.60 44.84 44.41 44.81 1,719,991 -0.06(-0.13%)
Oct 19, 2015 44.72 44.89 44.46 44.86 2,133,919 -0.16(-0.36%)
Oct 16, 2015 44.88 45.14 44.65 45.03 2,958,894 +0.23(+0.51%)
Oct 15, 2015 44.76 44.89 44.25 44.80 2,333,427 +0.39(+0.88%)
Oct 14, 2015 44.38 44.59 44.09 44.41 2,415,117 +0.18(+0.41%)
Oct 13, 2015 44.21 44.68 44.04 44.23 2,149,608 -0.40(-0.90%)
Oct 12, 2015 45.00 45.17 44.57 44.63 2,197,138 -0.26(-0.58%)
Oct 09, 2015 44.78 45.14 44.74 44.89 2,811,536 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,839,040 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.70 43.95 4,394,318 +0.36(+0.82%)
Oct 06, 2015 43.45 43.73 43.33 43.59 1,975,829 +0.27(+0.62%)
Oct 05, 2015 42.87 43.39 42.87 43.32 2,759,778 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.50 2,740,386 +0.48(+1.15%)
Oct 01, 2015 42.30 42.44 41.81 42.02 3,080,458 -0.07(-0.17%)
Sep 30, 2015 41.95 42.12 41.77 42.10 3,788,802 +0.82(+1.98%)
Sep 29, 2015 41.08 41.42 40.90 41.28 2,541,621 +0.41(+1.00%)
Sep 28, 2015 41.46 41.64 40.75 40.87 3,813,916 -0.74(-1.79%)
Sep 25, 2015 42.36 42.36 41.48 41.61 3,531,152 -0.42(-1.01%)
Sep 24, 2015 41.07 42.13 40.99 42.04 4,824,083 +0.15(+0.35%)
Sep 23, 2015 42.54 42.69 41.85 41.89 2,549,618 -0.77(-1.80%)
Sep 22, 2015 42.63 42.83 42.47 42.66 1,907,834 -0.81(-1.86%)
Sep 21, 2015 43.62 43.70 43.28 43.47 1,688,901 -0.01(-0.02%)
Sep 18, 2015 43.78 43.88 43.34 43.48 2,626,756 -0.44(-1.00%)
Sep 17, 2015 43.88 44.80 43.60 43.92 6,094,018 -0.26(-0.59%)
Sep 16, 2015 43.66 44.38 43.50 44.18 4,402,286 +1.17(+2.71%)
Sep 15, 2015 42.76 43.10 42.56 43.01 1,837,194 +0.41(+0.96%)
Sep 14, 2015 42.29 42.66 42.14 42.60 1,787,291 +0.23(+0.54%)
Sep 11, 2015 42.36 42.63 42.22 42.37 1,153,655 -0.12(-0.29%)
Sep 10, 2015 42.13 42.67 41.98 42.50 2,285,008 +0.33(+0.79%)
Sep 09, 2015 42.99 43.14 42.13 42.16 1,934,898 -0.33(-0.79%)
Sep 08, 2015 42.52 42.62 42.32 42.50 2,147,260 +0.65(+1.56%)
Sep 04, 2015 42.11 41.84 41.84 41.84 2,981,381 -0.75(-1.76%)
Sep 03, 2015 42.45 43.16 42.32 42.59 3,442,492 +0.24(+0.56%)
Sep 02, 2015 42.26 42.46 41.76 42.36 4,132,548 +0.51(+1.23%)
Sep 01, 2015 41.90 42.56 41.73 41.84 4,688,858 -1.31(-3.03%)
Aug 31, 2015 42.38 43.21 41.96 43.15 4,091,929 +0.34(+0.80%)
Aug 28, 2015 42.52 43.11 42.29 42.81 3,122,324 -0.01(-0.02%)
Aug 27, 2015 41.62 42.84 41.52 42.81 6,495,214 +1.60(+3.88%)
Aug 26, 2015 41.16 41.28 40.18 41.21 6,972,346 +0.85(+2.10%)
Aug 25, 2015 40.72 41.60 40.35 40.36 5,791,622 +0.43(+1.08%)
Aug 24, 2015 39.29 40.67 37.84 39.93 12,273,968 -1.32(-3.21%)
Aug 21, 2015 42.00 42.36 41.23 41.25 5,474,079 -1.49(-3.50%)
Aug 20, 2015 42.76 43.05 42.59 42.75 3,327,833 -0.71(-1.63%)
Aug 19, 2015 44.13 44.13 43.34 43.46 4,952,095 -0.82(-1.84%)
Aug 18, 2015 44.10 44.41 44.02 44.28 3,973,744 -0.13(-0.29%)
Aug 17, 2015 43.99 44.50 43.94 44.41 1,456,683 +0.08(+0.18%)
Aug 14, 2015 44.36 44.70 44.28 44.32 1,229,038 -0.02(-0.04%)
Aug 13, 2015 44.82 45.00 44.30 44.34 2,563,782 -0.55(-1.22%)
Aug 12, 2015 45.22 45.22 44.32 44.89 3,743,497 -0.34(-0.76%)
Aug 11, 2015 45.95 45.95 45.12 45.23 3,330,518 -1.18(-2.53%)
Aug 10, 2015 46.07 46.50 45.94 46.41 1,989,875 +0.45(+0.98%)
Aug 07, 2015 45.44 46.03 45.44 45.96 2,219,225 +0.42(+0.91%)
Aug 06, 2015 45.55 45.67 45.46 45.54 2,057,876 +0.07(+0.14%)
Aug 05, 2015 46.22 46.24 45.42 45.48 2,897,370 -0.60(-1.29%)
Aug 04, 2015 46.07 46.33 45.92 46.07 2,438,220 +0.08(+0.18%)
Aug 03, 2015 45.77 46.04 45.63 45.99 3,799,498 -0.01(-0.02%)
Jul 31, 2015 45.66 46.08 45.53 46.00 4,038,923 +1.03(+2.29%)
Jul 30, 2015 44.80 45.09 44.28 44.97 2,916,670 -0.08(-0.18%)
Jul 29, 2015 44.85 45.40 44.71 45.05 2,484,492 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.48 44.78 4,737,532 +0.43(+0.98%)
Jul 27, 2015 44.63 44.74 44.25 44.35 3,548,747 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.83 44.90 5,942,942 -0.79(-1.73%)
Jul 23, 2015 45.61 45.94 45.46 45.69 4,198,095 +0.04(+0.09%)
Jul 22, 2015 46.32 46.43 45.55 45.65 4,097,838 -1.09(-2.34%)
Jul 21, 2015 46.86 46.99 46.68 46.74 1,480,801 -0.04(-0.09%)
Jul 20, 2015 46.62 46.96 46.45 46.78 1,813,321 -0.02(-0.05%)
Jul 17, 2015 46.71 47.12 46.54 46.81 2,810,300 -0.35(-0.74%)
Jul 16, 2015 47.34 47.37 47.12 47.16 1,835,237 +0.15(+0.31%)
Jul 15, 2015 47.26 47.43 46.91 47.01 1,482,015 -0.32(-0.67%)
Jul 14, 2015 47.12 47.48 46.94 47.33 1,623,334 +0.29(+0.61%)
Jul 13, 2015 47.06 47.15 46.85 47.04 1,899,949 +0.17(+0.37%)
Jul 10, 2015 46.73 47.17 46.67 46.87 1,913,680 +0.60(+1.29%)
Jul 09, 2015 46.46 46.74 46.27 46.28 2,132,971 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.98 46.00 3,395,353 -0.69(-1.47%)
Jul 07, 2015 46.13 46.79 45.60 46.68 4,093,225 +0.11(+0.25%)
Jul 06, 2015 46.20 46.77 46.12 46.57 2,792,437 -0.51(-1.08%)
Jul 02, 2015 46.50 47.08 47.08 47.08 4,193,482 +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.