Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.41 41.57 41.10 41.48 4,432,756 +0.13(+0.32%)
Jul 28, 2016 41.48 41.56 40.95 41.35 2,291,759 -0.20(-0.48%)
Jul 27, 2016 41.92 42.23 41.17 41.55 3,391,998 -0.23(-0.54%)
Jul 26, 2016 41.99 42.16 41.74 41.78 1,527,106 -0.13(-0.32%)
Jul 25, 2016 42.59 42.69 41.87 41.91 2,374,026 -0.98(-2.28%)
Jul 22, 2016 42.66 42.95 42.52 42.89 1,284,231 +0.25(+0.59%)
Jul 21, 2016 42.58 42.91 42.46 42.64 2,147,634 -0.09(-0.22%)
Jul 20, 2016 42.44 42.76 42.23 42.73 2,242,771 +0.22(+0.51%)
Jul 19, 2016 42.38 42.61 42.30 42.51 1,879,116 -0.34(-0.80%)
Jul 18, 2016 42.15 42.85 42.10 42.85 2,470,654 +0.56(+1.32%)
Jul 15, 2016 42.31 42.52 42.10 42.29 2,261,295 -0.15(-0.35%)
Jul 14, 2016 42.69 42.95 42.39 42.44 4,242,315 +0.26(+0.61%)
Jul 13, 2016 42.64 42.70 42.09 42.19 2,432,726 -0.29(-0.69%)
Jul 12, 2016 42.52 42.70 42.34 42.48 2,569,898 +0.68(+1.62%)
Jul 11, 2016 41.99 42.20 41.65 41.80 2,985,078 +0.31(+0.74%)
Jul 08, 2016 40.92 41.53 40.42 41.49 2,511,443 +1.07(+2.64%)
Jul 07, 2016 40.72 40.84 40.16 40.42 2,283,890 -0.08(-0.19%)
Jul 06, 2016 40.62 40.64 39.95 40.50 4,111,575 -0.25(-0.61%)
Jul 05, 2016 41.44 41.68 40.74 40.75 3,346,834 -1.43(-3.39%)
Jul 01, 2016 42.24 42.18 42.18 42.18 2,717,879 +0.12(+0.28%)
Jun 30, 2016 41.26 42.09 41.17 42.06 4,156,834 +0.86(+2.09%)
Jun 29, 2016 40.47 41.25 40.44 41.20 3,243,611 +1.40(+3.53%)
Jun 28, 2016 39.52 39.91 39.49 39.80 3,737,698 +1.13(+2.91%)
Jun 27, 2016 39.30 39.46 38.34 38.67 5,677,280 -0.85(-2.16%)
Jun 24, 2016 39.69 40.56 39.45 39.52 6,783,188 -2.82(-6.67%)
Jun 23, 2016 42.23 42.34 41.78 42.34 2,643,789 +0.95(+2.30%)
Jun 22, 2016 41.15 41.43 40.94 41.39 3,371,594 +0.47(+1.14%)
Jun 21, 2016 41.16 41.20 40.61 40.93 3,308,325 +0.05(+0.12%)
Jun 20, 2016 41.06 41.19 40.79 40.88 2,989,224 +0.69(+1.73%)
Jun 17, 2016 40.08 40.30 39.91 40.18 2,872,533 +0.28(+0.70%)
Jun 16, 2016 39.49 39.93 39.02 39.90 3,332,602 +0.14(+0.35%)
Jun 15, 2016 39.59 40.13 39.51 39.76 3,681,711 +0.45(+1.13%)
Jun 14, 2016 39.37 39.67 39.07 39.32 4,800,865 -0.51(-1.28%)
Jun 13, 2016 40.10 40.20 39.74 39.83 2,817,036 -0.70(-1.73%)
Jun 10, 2016 41.07 41.23 40.36 40.53 3,763,079 -1.30(-3.12%)
Jun 09, 2016 42.21 42.40 41.81 41.83 2,743,050 -0.85(-1.99%)
Jun 08, 2016 42.62 42.89 42.62 42.68 3,593,801 +0.76(+1.81%)
Jun 07, 2016 41.28 41.99 41.28 41.92 2,524,810 +0.82(+1.99%)
Jun 06, 2016 41.31 41.49 41.02 41.11 2,331,427 -0.01(-0.02%)
Jun 03, 2016 41.10 41.31 40.87 41.12 2,364,279 +0.38(+0.93%)
Jun 02, 2016 40.71 41.07 40.67 40.74 2,627,887 -0.36(-0.88%)
Jun 01, 2016 40.71 41.14 40.64 41.10 2,582,695 -0.07(-0.16%)
May 31, 2016 41.68 41.85 41.06 41.16 2,589,892 -0.55(-1.33%)
May 27, 2016 41.59 41.72 41.72 41.72 1,692,887 +0.02(+0.06%)
May 26, 2016 41.64 41.78 41.36 41.69 2,257,207 +0.28(+0.68%)
May 25, 2016 41.51 41.83 41.32 41.41 2,235,965 +0.28(+0.68%)
May 24, 2016 41.17 41.25 40.92 41.13 1,909,429 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,773 -0.37(-0.90%)
May 20, 2016 41.13 41.35 41.07 41.23 1,696,517 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.47 40.84 2,605,370 -0.43(-1.04%)
May 18, 2016 41.52 41.78 41.06 41.27 3,477,864 -0.65(-1.55%)
May 17, 2016 41.71 41.99 41.50 41.92 2,496,912 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,959 +0.29(+0.69%)
May 13, 2016 42.21 42.40 41.71 41.77 2,216,519 -0.73(-1.73%)
May 12, 2016 42.73 42.93 42.20 42.50 2,320,033 +0.16(+0.37%)
May 11, 2016 42.12 42.68 42.11 42.34 1,721,332 -0.18(-0.43%)
May 10, 2016 41.89 42.55 41.79 42.53 2,193,586 +0.91(+2.18%)
May 09, 2016 41.91 41.98 41.22 41.62 3,334,635 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.78 42.40 2,740,524 +0.13(+0.31%)
May 05, 2016 43.05 43.07 42.20 42.27 3,741,455 -0.37(-0.87%)
May 04, 2016 42.68 42.83 42.40 42.64 3,203,160 -0.68(-1.58%)
May 03, 2016 43.70 43.81 43.17 43.33 3,200,617 -1.22(-2.74%)
May 02, 2016 44.84 44.84 44.23 44.55 1,732,005 -0.05(-0.11%)
Apr 29, 2016 44.55 44.82 44.23 44.60 2,472,718 +0.53(+1.20%)
Apr 28, 2016 44.23 44.63 43.95 44.07 1,915,525 -0.54(-1.22%)
Apr 27, 2016 43.92 44.64 43.89 44.61 2,061,775 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.01 1,792,270 +0.66(+1.52%)
Apr 25, 2016 43.48 43.72 43.19 43.35 2,016,964 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.73 43.76 1,778,057 +0.07(+0.15%)
Apr 21, 2016 44.09 44.25 43.67 43.70 1,669,982 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.05 44.37 2,008,135 -0.07(-0.15%)
Apr 19, 2016 43.72 44.52 43.65 44.43 3,186,815 +1.18(+2.73%)
Apr 18, 2016 43.20 43.71 43.03 43.25 1,869,649 -0.07(-0.15%)
Apr 15, 2016 43.50 43.73 43.32 43.32 1,591,598 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.73 43.76 1,438,887 +0.09(+0.21%)
Apr 13, 2016 43.63 43.72 43.37 43.67 1,975,954 +0.28(+0.65%)
Apr 12, 2016 42.78 43.47 42.44 43.38 3,038,977 +0.86(+2.02%)
Apr 11, 2016 42.73 43.07 42.50 42.53 3,055,185 +0.26(+0.61%)
Apr 08, 2016 42.73 42.91 42.16 42.27 2,150,399 +0.22(+0.53%)
Apr 07, 2016 42.34 42.45 41.73 42.05 2,802,994 -0.91(-2.11%)
Apr 06, 2016 42.35 42.96 42.21 42.96 2,682,131 +0.36(+0.85%)
Apr 05, 2016 42.91 43.07 42.50 42.59 2,530,163 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.51 43.71 2,636,986 -0.59(-1.34%)
Apr 01, 2016 43.55 44.40 43.43 44.30 2,293,664 -0.02(-0.04%)
Mar 31, 2016 44.91 45.13 44.01 44.32 2,563,932 -0.35(-0.78%)
Mar 30, 2016 44.83 45.04 44.62 44.66 3,403,486 +0.38(+0.86%)
Mar 29, 2016 43.53 44.33 43.26 44.28 2,339,347 +0.62(+1.42%)
Mar 28, 2016 43.47 43.72 43.45 43.67 1,694,960 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,240,097 -0.11(-0.25%)
Mar 23, 2016 43.59 43.62 43.10 43.30 2,891,813 -0.59(-1.33%)
Mar 22, 2016 43.48 44.03 43.34 43.89 2,723,633 +0.14(+0.32%)
Mar 21, 2016 43.69 44.23 43.48 43.75 2,070,363 +0.02(+0.04%)
Mar 18, 2016 44.05 44.47 43.58 43.73 5,076,508 +0.10(+0.23%)
Mar 17, 2016 42.91 43.75 42.76 43.63 3,854,881 +1.20(+2.84%)
Mar 16, 2016 41.10 42.49 41.07 42.43 3,294,830 +1.11(+2.70%)
Mar 15, 2016 41.64 41.68 41.24 41.31 2,510,654 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,490 -0.31(-0.74%)
Mar 11, 2016 42.08 42.51 41.99 42.31 4,729,101 +0.73(+1.77%)
Mar 10, 2016 41.97 42.03 40.89 41.58 2,865,254 -0.26(-0.61%)
Mar 09, 2016 41.90 42.02 41.61 41.83 2,807,197 +0.50(+1.20%)
Mar 08, 2016 41.94 41.94 41.31 41.34 3,320,842 -1.06(-2.49%)
Mar 07, 2016 41.83 42.54 41.77 42.39 2,396,083 +0.31(+0.75%)
Mar 04, 2016 42.14 42.44 41.97 42.08 9,191,751 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.37 41.62 2,499,135 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.00 41.80 6,016,325 +0.62(+1.50%)
Mar 01, 2016 40.75 41.21 40.41 41.18 2,484,036 +1.17(+2.93%)
Feb 29, 2016 39.85 40.19 39.68 40.01 1,985,367 +0.52(+1.32%)
Feb 26, 2016 40.20 40.32 39.46 39.49 2,520,056 -0.41(-1.03%)
Feb 25, 2016 39.73 39.94 39.32 39.90 1,682,747 +0.45(+1.13%)
Feb 24, 2016 38.95 39.59 38.45 39.46 3,267,047 +0.07(+0.17%)
Feb 23, 2016 39.86 40.06 39.34 39.39 2,626,179 -0.75(-1.87%)
Feb 22, 2016 40.11 40.30 40.05 40.14 2,054,311 +0.68(+1.74%)
Feb 19, 2016 39.45 39.68 39.23 39.46 2,739,483 -0.03(-0.08%)
Feb 18, 2016 40.14 40.22 39.37 39.49 3,016,625 +0.07(+0.19%)
Feb 17, 2016 38.38 39.86 38.31 39.42 4,788,872 +1.44(+3.80%)
Feb 16, 2016 38.12 38.33 37.75 37.97 2,250,958 +0.68(+1.81%)
Feb 12, 2016 36.93 37.29 37.29 37.29 2,601,310 +0.86(+2.36%)
Feb 11, 2016 36.62 36.87 35.83 36.44 6,650,136 -0.99(-2.65%)
Feb 10, 2016 37.63 37.97 37.18 37.43 2,705,436 +0.02(+0.04%)
Feb 09, 2016 37.46 37.97 37.10 37.41 3,237,215 -0.65(-1.71%)
Feb 08, 2016 38.30 38.41 37.75 38.06 2,743,092 -0.82(-2.10%)
Feb 05, 2016 39.57 39.65 38.73 38.88 1,917,041 -0.98(-2.46%)
Feb 04, 2016 39.76 40.53 39.63 39.86 3,698,716 +0.40(+1.00%)
Feb 03, 2016 39.05 39.50 38.28 39.46 3,735,637 +0.90(+2.33%)
Feb 02, 2016 39.12 39.13 38.37 38.57 3,393,045 -1.15(-2.89%)
Feb 01, 2016 39.27 39.78 38.88 39.71 2,688,838 -0.22(-0.56%)
Jan 29, 2016 38.83 39.95 38.68 39.94 4,198,507 +1.57(+4.09%)
Jan 28, 2016 38.56 38.57 37.88 38.37 4,273,856 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.36 37.66 3,725,689 -0.07(-0.20%)
Jan 26, 2016 37.18 37.78 37.15 37.73 2,596,388 +0.91(+2.47%)
Jan 25, 2016 37.28 37.40 36.81 36.82 2,347,829 -0.72(-1.91%)
Jan 22, 2016 37.62 37.90 37.24 37.54 3,703,478 +1.11(+3.06%)
Jan 21, 2016 36.63 37.03 36.32 36.43 3,666,826 -0.17(-0.47%)
Jan 20, 2016 36.44 36.69 35.63 36.60 4,113,806 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.07 3,900,580 +0.11(+0.29%)
Jan 15, 2016 37.07 36.96 36.96 36.96 5,640,897 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.73 38.34 2,918,269 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.97 2,701,477 -0.24(-0.63%)
Jan 12, 2016 38.35 38.61 37.90 38.21 2,160,895 +0.24(+0.63%)
Jan 11, 2016 37.81 38.13 37.51 37.97 3,054,649 +0.53(+1.41%)
Jan 08, 2016 38.16 38.65 37.42 37.44 3,608,270 -0.56(-1.48%)
Jan 07, 2016 38.61 39.05 37.99 38.00 3,717,018 -1.54(-3.90%)
Jan 06, 2016 39.75 40.04 39.51 39.55 2,430,729 -0.83(-2.04%)
Jan 05, 2016 40.55 40.76 40.20 40.37 2,352,362 -0.12(-0.31%)
Jan 04, 2016 40.56 40.84 40.05 40.50 3,855,148 -0.63(-1.53%)
Dec 31, 2015 41.07 41.12 41.12 41.12 1,166,760 +0.07(+0.16%)
Dec 30, 2015 41.59 41.66 40.98 41.06 2,576,476 -0.65(-1.56%)
Dec 29, 2015 42.06 42.25 41.66 41.71 1,500,655 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.65 41.70 1,451,641 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 627,023 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.73 41.95 2,714,323 +0.07(+0.18%)
Dec 22, 2015 41.97 42.13 41.79 41.88 2,242,680 +0.14(+0.33%)
Dec 21, 2015 41.59 42.18 41.59 41.74 2,240,019 +0.02(+0.04%)
Dec 18, 2015 42.32 42.43 41.62 41.72 5,051,601 -0.66(-1.56%)
Dec 17, 2015 42.41 42.70 41.97 42.39 3,203,795 -0.02(-0.04%)
Dec 16, 2015 41.86 42.50 41.73 42.40 4,537,141 +0.82(+1.98%)
Dec 15, 2015 40.78 41.75 40.78 41.58 4,846,770 +1.33(+3.29%)
Dec 14, 2015 40.27 40.27 39.58 40.26 4,413,120 +0.18(+0.45%)
Dec 11, 2015 40.39 40.54 40.05 40.08 4,146,695 -0.99(-2.42%)
Dec 10, 2015 41.39 41.50 41.02 41.07 3,510,871 -0.28(-0.69%)
Dec 09, 2015 41.25 42.00 41.23 41.35 3,632,808 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.18 41.33 4,789,109 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,377 -0.91(-2.12%)
Dec 04, 2015 42.73 43.11 42.56 42.94 3,519,662 +0.24(+0.55%)
Dec 03, 2015 43.45 43.91 42.42 42.70 4,295,128 -0.75(-1.72%)
Dec 02, 2015 44.05 44.22 43.34 43.45 2,874,277 -0.79(-1.78%)
Dec 01, 2015 43.91 44.29 43.75 44.24 3,441,904 +0.66(+1.51%)
Nov 30, 2015 44.17 44.45 43.52 43.58 3,957,459 -0.54(-1.23%)
Nov 27, 2015 44.46 44.48 44.05 44.13 1,682,573 -0.33(-0.75%)
Nov 25, 2015 44.79 44.46 44.46 44.46 2,316,286 -0.37(-0.83%)
Nov 24, 2015 44.76 45.13 44.69 44.83 2,645,273 -0.06(-0.13%)
Nov 23, 2015 45.10 45.25 44.88 44.89 2,051,411 -0.24(-0.54%)
Nov 20, 2015 44.98 45.38 44.86 45.13 2,635,603 +0.50(+1.13%)
Nov 19, 2015 44.40 44.78 44.39 44.63 3,779,986 +0.67(+1.52%)
Nov 18, 2015 43.57 44.05 43.48 43.96 1,667,459 +0.42(+0.97%)
Nov 17, 2015 43.52 43.67 43.21 43.54 2,555,614 +0.00(+0.00%)
Nov 16, 2015 42.87 43.57 42.72 43.54 3,231,161 +0.45(+1.04%)
Nov 13, 2015 43.42 43.48 42.93 43.09 3,312,484 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.35 43.44 2,170,639 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.61 43.83 2,352,764 +0.16(+0.37%)
Nov 10, 2015 43.47 43.74 43.28 43.67 2,080,237 +0.11(+0.24%)
Nov 09, 2015 44.07 44.15 43.25 43.57 4,485,350 -0.78(-1.76%)
Nov 06, 2015 44.22 44.49 43.84 44.35 3,208,945 -0.50(-1.12%)
Nov 05, 2015 45.18 45.41 44.83 44.85 1,891,972 -0.45(-0.99%)
Nov 04, 2015 45.66 45.82 45.17 45.30 2,578,357 -0.33(-0.73%)
Nov 03, 2015 44.79 45.86 44.73 45.63 3,791,949 +0.69(+1.54%)
Nov 02, 2015 44.61 45.05 44.61 44.94 2,521,951 +0.44(+0.99%)
Oct 30, 2015 44.49 44.64 44.21 44.50 2,523,260 +0.26(+0.59%)
Oct 29, 2015 44.19 44.47 44.15 44.24 2,785,438 -0.22(-0.49%)
Oct 28, 2015 44.76 45.11 44.18 44.46 3,223,886 -0.21(-0.47%)
Oct 27, 2015 44.79 44.84 44.52 44.67 2,370,932 -0.36(-0.79%)
Oct 26, 2015 44.98 45.14 44.85 45.03 2,102,010 +0.22(+0.49%)
Oct 23, 2015 45.10 45.18 44.77 44.81 3,177,215 -0.11(-0.24%)
Oct 22, 2015 44.66 45.27 44.41 44.92 2,890,740 +0.72(+1.64%)
Oct 21, 2015 44.51 44.52 44.11 44.19 1,670,725 -0.44(-0.98%)
Oct 20, 2015 44.43 44.66 44.24 44.63 1,726,743 -0.06(-0.13%)
Oct 19, 2015 44.55 44.71 44.29 44.69 2,142,296 -0.16(-0.36%)
Oct 16, 2015 44.70 44.96 44.48 44.85 2,970,509 +0.23(+0.51%)
Oct 15, 2015 44.58 44.72 44.08 44.62 2,342,587 +0.39(+0.88%)
Oct 14, 2015 44.21 44.42 43.92 44.23 2,424,597 +0.18(+0.41%)
Oct 13, 2015 44.04 44.50 43.87 44.05 2,158,047 -0.40(-0.90%)
Oct 12, 2015 44.83 45.00 44.39 44.45 2,205,763 -0.26(-0.58%)
Oct 09, 2015 44.61 44.97 44.57 44.71 2,822,572 +0.30(+0.68%)
Oct 08, 2015 43.78 44.50 43.70 44.41 2,850,184 +0.63(+1.45%)
Oct 07, 2015 43.91 44.44 43.53 43.78 4,411,567 +0.36(+0.82%)
Oct 06, 2015 43.28 43.56 43.16 43.42 1,983,585 +0.27(+0.62%)
Oct 05, 2015 42.70 43.22 42.70 43.15 2,770,611 +0.81(+1.92%)
Oct 02, 2015 41.35 42.35 41.30 42.34 2,751,144 +0.48(+1.15%)
Oct 01, 2015 42.13 42.27 41.64 41.86 3,092,550 -0.07(-0.17%)
Sep 30, 2015 41.78 41.96 41.61 41.93 3,803,675 +0.81(+1.98%)
Sep 29, 2015 40.92 41.26 40.74 41.12 2,551,598 +0.41(+1.00%)
Sep 28, 2015 41.30 41.48 40.59 40.71 3,828,888 -0.74(-1.79%)
Sep 25, 2015 42.20 42.20 41.32 41.45 3,545,014 -0.42(-1.01%)
Sep 24, 2015 40.91 41.96 40.83 41.87 4,843,020 +0.15(+0.35%)
Sep 23, 2015 42.38 42.52 41.69 41.73 2,559,626 -0.76(-1.80%)
Sep 22, 2015 42.46 42.66 42.30 42.49 1,915,323 -0.81(-1.86%)
Sep 21, 2015 43.45 43.52 43.11 43.30 1,695,531 -0.01(-0.02%)
Sep 18, 2015 43.61 43.70 43.17 43.31 2,637,067 -0.44(-1.00%)
Sep 17, 2015 43.71 44.62 43.43 43.74 6,117,940 -0.26(-0.59%)
Sep 16, 2015 43.49 44.21 43.33 44.00 4,419,567 +1.16(+2.71%)
Sep 15, 2015 42.59 42.93 42.39 42.84 1,844,405 +0.41(+0.96%)
Sep 14, 2015 42.13 42.49 41.98 42.43 1,794,307 +0.23(+0.54%)
Sep 11, 2015 42.20 42.46 42.05 42.21 1,158,183 -0.12(-0.29%)
Sep 10, 2015 41.96 42.50 41.82 42.33 2,293,978 +0.33(+0.79%)
Sep 09, 2015 42.82 42.97 41.96 42.00 1,942,493 -0.33(-0.79%)
Sep 08, 2015 42.35 42.45 42.15 42.33 2,155,689 +0.65(+1.56%)
Sep 04, 2015 41.95 41.68 41.68 41.68 2,993,084 -0.75(-1.76%)
Sep 03, 2015 42.29 43.00 42.16 42.43 3,456,006 +0.24(+0.56%)
Sep 02, 2015 42.09 42.30 41.59 42.19 4,148,770 +0.51(+1.23%)
Sep 01, 2015 41.74 42.39 41.56 41.68 4,707,264 -1.30(-3.03%)
Aug 31, 2015 42.22 43.04 41.79 42.98 4,107,992 +0.34(+0.80%)
Aug 28, 2015 42.35 42.94 42.13 42.64 3,134,581 -0.01(-0.02%)
Aug 27, 2015 41.46 42.67 41.36 42.65 6,520,711 +1.59(+3.88%)
Aug 26, 2015 41.00 41.12 40.03 41.05 6,999,715 +0.85(+2.10%)
Aug 25, 2015 40.56 41.43 40.19 40.21 5,814,356 +0.43(+1.08%)
Aug 24, 2015 39.13 40.51 37.69 39.78 12,322,149 -1.32(-3.21%)
Aug 21, 2015 41.83 42.19 41.07 41.09 5,495,567 -1.49(-3.49%)
Aug 20, 2015 42.59 42.88 42.43 42.58 3,340,896 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.17 43.29 4,971,534 -0.81(-1.84%)
Aug 18, 2015 43.92 44.23 43.85 44.10 3,989,343 -0.13(-0.29%)
Aug 17, 2015 43.82 44.33 43.77 44.23 1,462,401 +0.08(+0.18%)
Aug 14, 2015 44.18 44.52 44.10 44.15 1,233,862 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.13 44.17 2,573,846 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.15 44.71 3,758,191 -0.34(-0.76%)
Aug 11, 2015 45.77 45.77 44.95 45.05 3,343,591 -1.17(-2.53%)
Aug 10, 2015 45.89 46.32 45.76 46.22 1,997,686 +0.45(+0.98%)
Aug 07, 2015 45.27 45.85 45.27 45.78 2,227,936 +0.41(+0.91%)
Aug 06, 2015 45.37 45.49 45.28 45.36 2,065,954 +0.07(+0.14%)
Aug 05, 2015 46.04 46.06 45.24 45.30 2,908,744 -0.59(-1.29%)
Aug 04, 2015 45.89 46.15 45.74 45.89 2,447,791 +0.08(+0.18%)
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.