Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.19 48.22 47.83 47.89 1,781,527 -0.32(-0.67%)
Aug 30, 2017 48.02 48.27 47.91 48.21 1,445,413 +0.22(+0.46%)
Aug 29, 2017 47.77 48.04 47.63 47.99 1,606,383 -0.03(-0.05%)
Aug 28, 2017 48.61 48.64 47.92 48.02 1,800,939 -0.85(-1.74%)
Aug 25, 2017 48.86 49.03 48.66 48.86 1,356,350 +0.28(+0.58%)
Aug 24, 2017 48.74 48.83 48.53 48.58 1,947,051 +0.02(+0.04%)
Aug 23, 2017 48.19 48.61 48.19 48.57 1,540,233 -0.14(-0.28%)
Aug 22, 2017 48.86 48.88 48.65 48.70 1,672,165 +0.08(+0.17%)
Aug 21, 2017 48.44 48.72 48.36 48.62 1,351,621 +0.40(+0.83%)
Aug 18, 2017 47.71 48.38 47.51 48.22 2,155,804 +0.54(+1.14%)
Aug 17, 2017 48.33 48.51 47.68 47.68 2,191,334 -0.75(-1.56%)
Aug 16, 2017 48.50 48.52 48.05 48.43 3,237,157 +0.31(+0.65%)
Aug 15, 2017 48.00 48.17 47.88 48.12 854,746 +0.03(+0.05%)
Aug 14, 2017 47.91 48.25 47.84 48.09 2,504,091 +0.59(+1.25%)
Aug 11, 2017 47.15 47.67 47.06 47.50 1,876,379 +0.36(+0.77%)
Aug 10, 2017 47.50 47.55 47.04 47.13 3,695,192 -0.41(-0.86%)
Aug 09, 2017 47.28 47.60 47.16 47.54 1,796,762 -0.38(-0.80%)
Aug 08, 2017 47.96 48.22 47.84 47.92 1,803,332 +0.10(+0.21%)
Aug 07, 2017 47.81 47.86 47.66 47.82 1,991,422 -0.07(-0.14%)
Aug 04, 2017 48.02 48.06 47.68 47.89 1,865,441 +0.08(+0.18%)
Aug 03, 2017 47.88 47.89 47.64 47.80 1,986,873 -0.02(-0.04%)
Aug 02, 2017 47.56 48.06 47.49 47.82 1,778,638 +0.13(+0.27%)
Aug 01, 2017 47.91 48.27 47.63 47.69 4,035,344 -0.05(-0.11%)
Jul 31, 2017 48.00 48.00 47.51 47.75 2,675,156 -0.32(-0.67%)
Jul 28, 2017 47.98 48.08 47.63 48.07 2,049,919 +0.04(+0.09%)
Jul 27, 2017 48.86 48.95 47.91 48.02 2,820,131 -0.78(-1.60%)
Jul 26, 2017 48.43 48.86 48.24 48.81 2,265,781 +0.44(+0.91%)
Jul 25, 2017 48.74 48.74 48.31 48.36 2,082,285 -0.13(-0.26%)
Jul 24, 2017 48.53 48.58 48.12 48.49 1,890,613 -0.12(-0.24%)
Jul 21, 2017 48.61 48.73 48.48 48.61 1,770,887 +0.06(+0.12%)
Jul 20, 2017 48.47 48.70 48.42 48.55 1,882,461 +0.08(+0.17%)
Jul 19, 2017 48.66 48.82 48.35 48.47 1,908,993 -0.10(-0.21%)
Jul 18, 2017 48.63 48.71 48.44 48.57 1,980,532 +0.06(+0.12%)
Jul 17, 2017 48.30 48.68 48.14 48.51 3,627,914 +0.13(+0.26%)
Jul 14, 2017 48.11 48.57 47.92 48.38 2,692,010 +0.59(+1.24%)
Jul 13, 2017 47.63 47.81 47.46 47.79 1,537,138 +0.28(+0.59%)
Jul 12, 2017 47.66 47.82 47.22 47.51 3,112,745 +0.77(+1.65%)
Jul 11, 2017 46.67 47.07 46.66 46.74 2,336,101 -0.12(-0.25%)
Jul 10, 2017 46.22 46.90 46.16 46.85 3,507,167 +0.94(+2.05%)
Jul 07, 2017 45.80 45.99 45.38 45.91 2,422,384 +0.57(+1.25%)
Jul 06, 2017 45.53 45.55 45.18 45.35 2,493,827 -0.32(-0.71%)
Jul 05, 2017 45.43 45.86 45.33 45.67 2,081,707 -0.04(-0.09%)
Jul 03, 2017 45.89 46.10 45.65 45.71 1,622,929 -0.03(-0.07%)
Jun 30, 2017 45.64 45.87 45.61 45.74 2,297,664 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.46 2,887,494 -0.64(-1.40%)
Jun 28, 2017 45.78 46.18 45.59 46.10 2,013,414 +0.64(+1.40%)
Jun 27, 2017 45.66 45.72 45.28 45.46 1,975,190 -0.53(-1.16%)
Jun 26, 2017 45.86 46.06 45.79 46.00 2,777,133 +0.58(+1.27%)
Jun 23, 2017 45.18 45.56 45.03 45.42 1,533,248 +0.38(+0.85%)
Jun 22, 2017 44.96 45.26 44.72 45.04 1,342,668 +0.42(+0.95%)
Jun 21, 2017 44.88 45.08 44.57 44.62 2,353,163 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,898,986 -0.66(-1.45%)
Jun 19, 2017 45.66 45.85 45.27 45.46 3,237,583 -0.23(-0.50%)
Jun 16, 2017 45.27 45.76 45.03 45.69 3,727,631 +0.57(+1.26%)
Jun 15, 2017 44.89 45.20 44.66 45.12 3,436,818 -0.33(-0.72%)
Jun 14, 2017 45.29 45.74 45.16 45.44 4,801,808 +0.38(+0.84%)
Jun 13, 2017 45.06 45.13 44.89 45.07 2,006,373 +0.11(+0.24%)
Jun 12, 2017 44.75 44.96 44.51 44.96 2,131,322 +0.19(+0.43%)
Jun 09, 2017 44.65 44.98 44.58 44.77 2,640,103 +0.02(+0.04%)
Jun 08, 2017 45.10 45.10 44.71 44.75 1,623,595 -0.06(-0.13%)
Jun 07, 2017 44.83 44.97 44.46 44.81 1,881,193 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.63 44.66 2,128,274 -0.18(-0.39%)
Jun 05, 2017 44.06 44.90 44.06 44.84 5,239,428 +1.22(+2.79%)
Jun 02, 2017 43.83 44.02 43.52 43.62 3,231,086 -0.10(-0.23%)
Jun 01, 2017 43.40 43.89 43.36 43.72 3,525,567 +0.42(+0.97%)
May 31, 2017 43.70 43.70 43.21 43.31 3,961,107 -0.36(-0.83%)
May 30, 2017 44.11 44.19 43.57 43.67 3,060,868 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.22 44.51 1,567,109 +0.35(+0.80%)
May 25, 2017 44.82 44.95 44.13 44.16 2,686,760 -0.39(-0.87%)
May 24, 2017 43.98 44.58 43.91 44.55 2,647,698 +0.84(+1.92%)
May 23, 2017 43.63 43.83 43.42 43.71 1,497,887 +0.21(+0.48%)
May 22, 2017 43.96 44.25 43.38 43.50 2,308,456 -0.13(-0.31%)
May 19, 2017 43.21 43.83 43.15 43.63 4,629,160 +1.07(+2.52%)
May 18, 2017 42.37 42.97 42.06 42.56 6,546,176 -0.67(-1.55%)
May 17, 2017 43.62 43.70 43.22 43.23 3,304,453 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.08 44.08 1,489,821 -0.15(-0.34%)
May 15, 2017 44.09 44.35 44.05 44.23 2,566,414 +0.54(+1.23%)
May 12, 2017 43.75 43.88 43.52 43.69 1,498,383 +0.05(+0.12%)
May 11, 2017 43.70 43.72 43.44 43.64 1,525,305 -0.01(-0.02%)
May 10, 2017 43.56 43.88 43.50 43.65 2,270,498 +0.49(+1.15%)
May 09, 2017 42.88 43.39 42.84 43.15 2,774,581 +0.36(+0.84%)
May 08, 2017 43.18 43.27 42.64 42.79 2,577,612 -0.44(-1.01%)
May 05, 2017 42.67 43.26 42.62 43.23 2,204,270 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.46 42.63 5,208,464 -0.65(-1.49%)
May 03, 2017 43.74 43.78 43.21 43.28 2,408,811 -0.64(-1.45%)
May 02, 2017 43.60 43.94 43.57 43.92 2,968,402 +0.23(+0.54%)
May 01, 2017 43.58 43.89 43.32 43.68 1,023,049 +0.26(+0.60%)
Apr 28, 2017 43.23 43.50 42.95 43.42 2,208,051 +0.27(+0.62%)
Apr 27, 2017 43.30 43.32 42.96 43.15 3,876,904 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.30 42.78 9,801,063 -0.88(-2.02%)
Apr 25, 2017 43.40 43.73 43.38 43.66 3,129,492 -0.16(-0.36%)
Apr 24, 2017 43.92 44.11 43.78 43.82 2,760,762 +0.72(+1.67%)
Apr 21, 2017 43.05 43.16 42.83 43.10 2,218,740 -0.08(-0.19%)
Apr 20, 2017 42.96 43.23 42.74 43.18 2,075,948 +0.45(+1.06%)
Apr 19, 2017 43.09 43.11 42.54 42.73 3,985,625 -0.52(-1.20%)
Apr 18, 2017 43.33 43.57 43.14 43.25 2,666,941 -0.20(-0.46%)
Apr 17, 2017 43.15 43.46 43.06 43.45 2,471,759 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.86 42.94 2,737,792 -0.17(-0.39%)
Apr 12, 2017 43.49 43.52 42.83 43.11 5,334,238 -0.43(-0.98%)
Apr 11, 2017 43.69 43.76 43.03 43.54 5,309,154 -0.15(-0.35%)
Apr 10, 2017 43.62 43.83 43.35 43.69 2,277,373 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,006,878 +0.50(+1.17%)
Apr 06, 2017 43.29 43.35 43.05 43.18 2,581,539 -0.17(-0.39%)
Apr 05, 2017 43.67 43.83 43.31 43.35 3,632,832 +0.00(+0.00%)
Apr 04, 2017 42.88 43.38 42.86 43.35 2,461,757 +0.03(+0.06%)
Apr 03, 2017 42.99 43.43 42.99 43.32 3,299,473 +0.39(+0.92%)
Mar 31, 2017 43.19 43.25 42.78 42.93 2,982,426 -0.39(-0.89%)
Mar 30, 2017 43.58 43.65 43.18 43.31 4,237,660 -0.14(-0.33%)
Mar 29, 2017 43.18 43.63 42.94 43.46 3,553,420 +0.45(+1.05%)
Mar 28, 2017 43.33 43.54 42.96 43.00 2,730,051 -0.20(-0.47%)
Mar 27, 2017 42.69 43.28 42.61 43.20 2,639,526 -0.05(-0.12%)
Mar 24, 2017 42.74 43.41 42.72 43.26 3,391,373 +0.68(+1.60%)
Mar 23, 2017 41.98 42.79 41.98 42.58 3,533,663 +0.45(+1.08%)
Mar 22, 2017 41.91 42.32 41.84 42.12 4,147,300 +0.06(+0.14%)
Mar 21, 2017 42.52 42.96 42.01 42.06 6,216,977 -0.22(-0.53%)
Mar 20, 2017 42.14 42.61 42.01 42.29 3,019,340 +0.28(+0.67%)
Mar 17, 2017 41.60 42.16 41.48 42.01 6,409,151 +0.62(+1.50%)
Mar 16, 2017 41.41 41.80 41.17 41.38 4,994,655 +0.48(+1.17%)
Mar 15, 2017 39.80 40.98 39.58 40.91 8,950,963 +1.28(+3.24%)
Mar 14, 2017 39.66 39.71 39.22 39.62 3,254,435 -0.19(-0.48%)
Mar 13, 2017 39.93 40.08 39.69 39.82 3,427,729 -0.08(-0.19%)
Mar 10, 2017 39.99 40.18 39.79 39.89 3,146,640 +0.44(+1.11%)
Mar 09, 2017 39.59 39.63 39.21 39.45 3,832,326 -0.53(-1.32%)
Mar 08, 2017 40.13 40.48 39.93 39.98 2,345,941 -0.46(-1.14%)
Mar 07, 2017 40.71 40.81 40.30 40.44 2,690,262 -0.10(-0.25%)
Mar 06, 2017 40.33 40.60 39.97 40.55 2,917,203 +0.31(+0.77%)
Mar 03, 2017 39.92 40.41 39.71 40.23 6,074,322 +1.08(+2.76%)
Mar 02, 2017 39.43 39.52 39.04 39.15 2,601,645 -0.51(-1.29%)
Mar 01, 2017 39.04 39.86 38.93 39.66 7,030,526 +1.01(+2.60%)
Feb 28, 2017 39.35 39.45 38.55 38.66 4,610,715 -0.66(-1.69%)
Feb 27, 2017 39.35 39.58 39.20 39.32 3,624,910 +0.16(+0.41%)
Feb 24, 2017 39.42 39.43 38.93 39.16 3,728,662 -0.53(-1.33%)
Feb 23, 2017 39.90 40.14 39.43 39.69 4,192,304 +0.27(+0.68%)
Feb 22, 2017 39.56 39.73 39.22 39.42 3,790,784 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,459,980 +1.17(+3.04%)
Feb 17, 2017 38.36 38.36 38.36 0 -0.21(-0.54%)
Feb 16, 2017 38.70 38.93 38.47 38.57 2,752,196 -0.18(-0.48%)
Feb 15, 2017 38.62 38.88 38.57 38.75 3,453,060 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.53 38.89 3,123,183 -0.11(-0.28%)
Feb 13, 2017 39.19 39.28 38.74 39.00 5,206,849 -0.11(-0.28%)
Feb 10, 2017 38.58 39.45 38.51 39.11 6,713,584 +0.60(+1.57%)
Feb 09, 2017 38.15 38.82 38.28 38.51 3,149,224 +0.36(+0.95%)
Feb 08, 2017 37.83 38.26 37.80 38.15 2,286,532 +0.35(+0.93%)
Feb 07, 2017 38.06 38.25 37.63 37.79 2,537,995 -0.28(-0.73%)
Feb 06, 2017 38.37 38.50 37.85 38.07 2,738,611 -0.54(-1.39%)
Feb 03, 2017 38.59 38.71 38.26 38.61 3,193,835 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,121 +0.60(+1.60%)
Feb 01, 2017 37.99 37.99 37.42 37.68 4,499,187 +0.08(+0.22%)
Jan 31, 2017 37.80 38.11 37.47 37.59 4,104,346 -0.23(-0.60%)
Jan 30, 2017 37.94 38.05 37.51 37.82 3,673,973 -0.02(-0.04%)
Jan 27, 2017 37.47 38.10 37.36 37.84 8,150,278 +0.58(+1.55%)
Jan 26, 2017 38.14 37.87 36.94 37.26 14,259,306 -0.88(-2.31%)
Jan 25, 2017 37.58 38.41 37.43 38.14 10,477,394 +0.84(+2.25%)
Jan 24, 2017 36.95 37.63 36.92 37.30 5,295,897 +0.53(+1.44%)
Jan 23, 2017 35.97 36.85 35.86 36.77 6,755,789 +1.00(+2.79%)
Jan 20, 2017 35.47 35.91 35.11 35.77 8,036,218 +0.75(+2.16%)
Jan 19, 2017 35.29 35.31 34.86 35.02 3,605,555 -0.19(-0.55%)
Jan 18, 2017 35.39 35.53 34.97 35.21 3,784,539 -0.40(-1.13%)
Jan 17, 2017 35.70 35.82 35.43 35.61 3,544,714 -0.17(-0.47%)
Jan 13, 2017 35.78 35.78 35.78 0 +0.52(+1.48%)
Jan 12, 2017 35.34 35.62 35.18 35.26 3,727,648 +0.17(+0.48%)
Jan 11, 2017 35.18 35.34 34.59 35.09 8,093,781 -0.11(-0.31%)
Jan 10, 2017 35.33 35.62 35.16 35.20 6,872,935 -0.32(-0.90%)
Jan 09, 2017 36.11 36.17 35.35 35.52 5,039,764 -0.65(-1.81%)
Jan 06, 2017 36.46 36.74 36.16 36.17 3,945,127 -0.26(-0.71%)
Jan 05, 2017 36.57 36.80 36.18 36.43 5,427,991 +0.28(+0.77%)
Jan 04, 2017 36.54 36.69 35.87 36.16 6,214,477 -0.44(-1.21%)
Jan 03, 2017 37.15 37.55 36.48 36.60 5,115,337 -0.29(-0.77%)
Dec 30, 2016 36.89 36.89 36.89 0 -0.20(-0.54%)
Dec 29, 2016 36.84 37.32 36.74 37.09 2,952,348 +0.41(+1.12%)
Dec 28, 2016 36.67 36.72 36.47 36.68 2,111,921 +0.23(+0.64%)
Dec 27, 2016 36.61 36.82 36.38 36.44 2,213,944 -0.22(-0.60%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.37(+1.02%)
Dec 22, 2016 36.13 36.36 35.78 36.29 5,880,569 -0.22(-0.60%)
Dec 21, 2016 36.79 36.86 36.50 36.51 2,324,087 -0.29(-0.78%)
Dec 20, 2016 36.91 37.16 36.70 36.80 2,649,461 -0.17(-0.45%)
Dec 19, 2016 36.99 37.23 36.91 36.96 2,524,939 -0.09(-0.25%)
Dec 16, 2016 37.68 37.75 36.85 37.05 5,293,344 -0.60(-1.60%)
Dec 15, 2016 37.41 37.76 37.18 37.66 5,663,506 -0.04(-0.11%)
Dec 14, 2016 38.69 38.74 37.58 37.70 5,299,427 -0.94(-2.42%)
Dec 13, 2016 38.59 38.99 38.36 38.63 4,306,035 +0.04(+0.11%)
Dec 12, 2016 38.68 38.78 38.40 38.59 4,148,886 +0.31(+0.81%)
Dec 09, 2016 38.03 38.41 37.83 38.28 4,711,663 +0.24(+0.64%)
Dec 08, 2016 37.58 38.17 37.40 38.04 3,979,813 +0.46(+1.22%)
Dec 07, 2016 37.31 37.78 37.23 37.58 5,227,356 +0.55(+1.49%)
Dec 06, 2016 36.80 37.16 36.79 37.03 4,909,535 +0.53(+1.46%)
Dec 05, 2016 36.31 36.70 36.30 36.50 5,019,443 +0.40(+1.11%)
Dec 02, 2016 36.24 36.62 36.04 36.09 5,720,679 -0.04(-0.12%)
Dec 01, 2016 36.70 36.82 35.96 36.14 8,839,548 -0.71(-1.93%)
Nov 30, 2016 37.00 37.11 36.73 36.85 6,013,719 +0.06(+0.16%)
Nov 29, 2016 36.67 36.91 36.60 36.79 4,128,219 +0.04(+0.11%)
Nov 28, 2016 36.87 36.91 36.72 36.75 4,105,515 -0.07(-0.18%)
Nov 25, 2016 36.55 36.87 36.53 36.81 2,349,435 +0.34(+0.94%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.15(+0.41%)
Nov 22, 2016 36.80 36.83 36.18 36.32 8,063,272 -0.10(-0.28%)
Nov 21, 2016 36.32 36.68 36.30 36.42 3,772,113 +0.53(+1.49%)
Nov 18, 2016 37.00 37.09 35.79 35.89 8,155,847 -1.04(-2.80%)
Nov 17, 2016 37.36 37.73 36.70 36.92 11,803,610 -0.29(-0.79%)
Nov 16, 2016 37.16 37.66 36.95 37.21 7,864,615 -0.15(-0.40%)
Nov 15, 2016 37.31 38.19 37.20 37.36 10,027,294 +0.52(+1.41%)
Nov 14, 2016 36.40 37.05 36.24 36.85 14,447,222 +0.65(+1.80%)
Nov 11, 2016 36.15 36.80 35.44 36.19 19,906,462 -0.72(-1.95%)
Nov 10, 2016 38.97 39.11 36.67 36.91 15,993,190 -3.42(-8.47%)
Nov 09, 2016 39.70 40.66 38.70 40.33 21,078,934 -3.76(-8.52%)
Nov 08, 2016 43.42 44.38 43.25 44.09 9,367,705 +0.76(+1.75%)
Nov 07, 2016 42.93 43.53 42.80 43.33 14,423,002 +2.11(+5.13%)
Nov 04, 2016 40.80 41.75 40.54 41.21 13,117,167 +0.42(+1.02%)
Nov 03, 2016 40.82 41.26 40.65 40.80 9,703,656 +0.17(+0.41%)
Nov 02, 2016 40.81 41.12 40.21 40.63 9,879,156 -0.62(-1.50%)
Nov 01, 2016 42.48 42.49 40.93 41.25 12,999,761 -1.20(-2.83%)
Oct 31, 2016 42.40 42.63 42.25 42.45 4,219,156 +0.16(+0.38%)
Oct 28, 2016 42.69 43.34 41.50 42.29 15,681,420 -0.33(-0.76%)
Oct 27, 2016 42.83 42.90 42.32 42.62 3,531,441 -0.04(-0.10%)
Oct 26, 2016 42.97 43.16 42.62 42.66 3,212,295 -0.65(-1.50%)
Oct 25, 2016 43.47 43.68 43.28 43.31 3,221,980 -0.23(-0.52%)
Oct 24, 2016 43.76 43.84 43.36 43.54 2,056,629 +0.15(+0.35%)
Oct 21, 2016 42.86 43.53 42.83 43.39 4,137,981 +0.16(+0.37%)
Oct 20, 2016 43.44 43.68 43.21 43.23 4,099,379 -0.50(-1.15%)
Oct 19, 2016 43.22 43.75 43.03 43.73 7,800,254 +0.68(+1.59%)
Oct 18, 2016 42.63 43.09 42.49 43.04 5,729,822 +1.11(+2.65%)
Oct 17, 2016 41.87 42.31 41.87 41.93 3,386,326 +0.19(+0.46%)
Oct 14, 2016 42.30 42.46 41.69 41.74 4,968,145 -0.13(-0.30%)
Oct 13, 2016 41.73 42.02 41.41 41.87 4,674,644 -0.29(-0.69%)
Oct 12, 2016 42.20 42.42 42.01 42.16 3,100,683 -0.13(-0.30%)
Oct 11, 2016 42.61 42.71 42.20 42.28 4,440,471 -0.24(-0.57%)
Oct 10, 2016 42.09 42.81 42.02 42.53 6,315,863 +1.44(+3.52%)
Oct 07, 2016 41.55 41.56 40.77 41.08 4,020,047 -0.29(-0.71%)
Oct 06, 2016 41.53 41.67 41.29 41.37 3,261,281 -0.33(-0.78%)
Oct 05, 2016 41.56 41.81 41.35 41.70 4,544,834 +0.44(+1.07%)
Oct 04, 2016 41.08 41.59 40.98 41.26 6,328,672 +0.20(+0.49%)
Oct 03, 2016 40.76 41.17 40.53 41.06 3,754,692 +0.57(+1.40%)
Sep 30, 2016 41.00 41.10 40.46 40.49 4,760,518 -0.14(-0.35%)
Sep 29, 2016 41.12 41.65 40.49 40.63 7,011,262 -0.68(-1.66%)
Sep 28, 2016 40.88 41.42 40.52 41.31 4,626,962 +0.43(+1.06%)
Sep 27, 2016 39.98 40.95 39.67 40.88 5,638,625 +1.49(+3.80%)
Sep 26, 2016 39.95 40.07 39.36 39.39 6,155,064 -0.62(-1.54%)
Sep 23, 2016 40.53 40.53 39.88 40.00 6,032,741 -0.67(-1.64%)
Sep 22, 2016 40.42 40.80 40.22 40.67 7,842,513 +0.91(+2.29%)
Sep 21, 2016 39.12 39.83 39.03 39.76 6,862,175 +0.80(+2.06%)
Sep 20, 2016 39.20 39.25 38.89 38.96 4,274,897 -0.06(-0.15%)
Sep 19, 2016 39.22 39.23 38.92 39.02 4,913,040 -0.04(-0.11%)
Sep 16, 2016 39.23 39.23 38.60 39.06 5,720,310 -0.55(-1.39%)
Sep 15, 2016 39.82 39.96 39.50 39.61 7,269,915 -0.21(-0.52%)
Sep 14, 2016 40.11 40.41 39.69 39.82 6,721,287 -0.53(-1.30%)
Sep 13, 2016 40.65 40.77 40.02 40.35 7,247,254 -0.96(-2.33%)
Sep 12, 2016 40.48 41.48 40.14 41.31 6,069,815 +0.23(+0.55%)
Sep 09, 2016 41.77 41.94 41.07 41.08 4,166,021 -1.29(-3.04%)
Sep 08, 2016 43.13 43.36 42.30 42.37 3,552,695 -0.67(-1.55%)
Sep 07, 2016 43.43 43.48 42.88 43.03 3,961,428 -0.40(-0.92%)
Sep 06, 2016 43.34 43.46 43.06 43.44 6,212,584 +0.44(+1.03%)
Sep 02, 2016 42.95 42.99 42.99 42.99 6,217,543 +0.63(+1.50%)
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.