Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.12 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.44 32.44 32.26 32.34 243,608 +0.12(+0.37%)
Oct 28, 2016 32.41 32.59 32.16 32.22 368,808 -0.37(-1.12%)
Oct 27, 2016 32.73 32.90 32.53 32.59 290,601 -0.35(-1.06%)
Oct 26, 2016 33.08 33.08 32.83 32.94 353,223 -0.50(-1.50%)
Oct 25, 2016 33.48 33.59 33.31 33.44 827,611 -0.15(-0.44%)
Oct 24, 2016 33.79 33.79 33.46 33.59 243,821 -0.24(-0.70%)
Oct 21, 2016 33.76 33.84 33.61 33.83 579,152 -0.16(-0.48%)
Oct 20, 2016 34.24 34.24 33.94 33.99 337,772 -0.37(-1.07%)
Oct 19, 2016 34.37 34.40 34.20 34.36 364,749 +0.85(+2.54%)
Oct 18, 2016 33.20 33.58 33.17 33.51 527,713 +1.20(+3.71%)
Oct 17, 2016 32.34 32.44 32.22 32.31 422,568 +0.04(+0.11%)
Oct 14, 2016 32.75 32.75 32.20 32.27 725,554 -0.10(-0.31%)
Oct 13, 2016 32.12 32.48 32.05 32.37 282,627 -0.02(-0.06%)
Oct 12, 2016 32.70 32.72 32.32 32.39 835,450 -0.46(-1.39%)
Oct 11, 2016 33.20 33.32 32.67 32.85 442,042 -0.60(-1.81%)
Oct 10, 2016 33.34 33.61 33.34 33.45 144,783 +0.05(+0.16%)
Oct 07, 2016 33.69 33.73 33.23 33.40 252,295 -0.38(-1.14%)
Oct 06, 2016 33.69 33.93 33.53 33.78 682,753 -0.27(-0.78%)
Oct 05, 2016 34.00 34.11 33.83 34.04 171,188 +0.27(+0.81%)
Oct 04, 2016 34.17 34.32 33.64 33.77 340,499 -0.49(-1.44%)
Oct 03, 2016 34.10 34.33 33.94 34.26 537,257 +0.17(+0.51%)
Sep 30, 2016 34.03 34.18 33.86 34.09 602,279 +0.17(+0.51%)
Sep 29, 2016 34.08 34.37 33.86 33.92 752,784 -0.05(-0.13%)
Sep 28, 2016 33.79 34.03 33.46 33.96 254,908 +0.78(+2.34%)
Sep 27, 2016 33.26 33.29 32.99 33.18 227,299 -0.40(-1.20%)
Sep 26, 2016 33.86 33.92 33.55 33.59 161,064 -0.42(-1.24%)
Sep 23, 2016 34.42 34.50 34.01 34.01 318,116 -1.13(-3.20%)
Sep 22, 2016 35.09 35.24 35.02 35.13 319,064 +0.16(+0.44%)
Sep 21, 2016 34.37 35.05 34.26 34.98 245,735 +0.86(+2.52%)
Sep 20, 2016 34.34 34.42 34.12 34.12 175,045 +0.38(+1.14%)
Sep 19, 2016 33.83 34.02 33.69 33.73 190,657 +0.07(+0.22%)
Sep 16, 2016 33.64 33.79 33.45 33.66 349,317 -0.91(-2.65%)
Sep 15, 2016 34.03 34.65 33.93 34.58 653,556 +1.06(+3.17%)
Sep 14, 2016 33.61 33.86 33.41 33.51 443,722 +0.24(+0.71%)
Sep 13, 2016 33.78 33.78 33.10 33.28 414,319 -0.38(-1.14%)
Sep 12, 2016 33.07 33.78 33.02 33.66 444,691 +0.27(+0.82%)
Sep 09, 2016 34.15 34.21 33.37 33.39 494,774 -1.23(-3.54%)
Sep 08, 2016 34.71 34.73 34.48 34.61 307,386 +0.05(+0.13%)
Sep 07, 2016 34.67 34.80 34.43 34.57 650,004 -0.87(-2.45%)
Sep 06, 2016 35.52 35.65 35.24 35.44 519,138 -0.64(-1.78%)
Sep 02, 2016 35.80 36.08 36.08 36.08 320,130 +0.66(+1.86%)
Sep 01, 2016 35.25 35.42 35.10 35.42 529,743 +0.26(+0.73%)
Aug 31, 2016 35.31 35.32 35.06 35.16 275,210 -0.21(-0.59%)
Aug 30, 2016 35.79 35.80 35.37 35.37 235,049 -0.53(-1.48%)
Aug 29, 2016 35.68 35.95 35.68 35.90 216,146 +0.16(+0.44%)
Aug 26, 2016 36.18 36.46 35.45 35.75 443,841 -0.27(-0.76%)
Aug 25, 2016 36.13 36.18 35.94 36.02 698,572 -0.07(-0.20%)
Aug 24, 2016 36.12 36.19 35.89 36.09 408,035 -0.23(-0.63%)
Aug 23, 2016 36.62 36.68 36.31 36.32 233,183 -0.16(-0.45%)
Aug 22, 2016 36.47 36.57 36.33 36.49 287,192 -0.22(-0.60%)
Aug 19, 2016 36.53 36.71 36.33 36.71 322,125 +0.07(+0.20%)
Aug 18, 2016 36.60 36.66 36.48 36.63 204,329 +0.21(+0.58%)
Aug 17, 2016 36.55 36.55 36.12 36.42 201,001 -0.16(-0.45%)
Aug 16, 2016 36.81 36.83 36.53 36.59 219,945 -0.02(-0.05%)
Aug 15, 2016 36.58 36.81 36.55 36.61 187,660 +0.19(+0.53%)
Aug 12, 2016 36.43 36.50 36.30 36.41 212,334 -0.40(-1.09%)
Aug 11, 2016 36.58 36.87 36.52 36.82 227,203 -0.01(-0.02%)
Aug 10, 2016 36.96 36.96 36.72 36.83 159,708 +0.06(+0.17%)
Aug 09, 2016 36.84 36.85 36.65 36.76 213,948 +0.30(+0.83%)
Aug 08, 2016 36.60 36.60 36.31 36.46 180,211 +0.14(+0.38%)
Aug 05, 2016 36.22 36.41 36.15 36.32 185,934 +0.18(+0.51%)
Aug 04, 2016 36.24 36.26 36.08 36.14 597,833 +0.40(+1.13%)
Aug 03, 2016 35.66 35.84 35.57 35.74 505,130 -0.14(-0.38%)
Aug 02, 2016 36.26 36.27 35.67 35.87 666,996 -0.36(-0.98%)
Aug 01, 2016 36.48 36.51 36.20 36.23 971,176 -0.02(-0.05%)
Jul 29, 2016 36.34 36.37 36.15 36.25 644,308 +0.09(+0.25%)
Jul 28, 2016 36.36 36.43 36.07 36.16 666,688 -0.41(-1.13%)
Jul 27, 2016 36.82 36.82 36.37 36.57 434,519 +0.12(+0.33%)
Jul 26, 2016 36.50 36.72 36.36 36.45 405,937 -0.16(-0.42%)
Jul 25, 2016 36.72 36.85 36.46 36.61 214,654 -0.31(-0.84%)
Jul 22, 2016 36.77 36.95 36.61 36.92 249,596 +0.17(+0.47%)
Jul 21, 2016 36.94 36.94 36.63 36.74 245,791 +0.04(+0.10%)
Jul 20, 2016 36.77 36.84 36.60 36.71 171,555 -0.06(-0.17%)
Jul 19, 2016 36.90 36.90 36.65 36.77 215,578 -0.18(-0.50%)
Jul 18, 2016 36.62 37.04 36.28 36.95 275,653 +0.03(+0.07%)
Jul 15, 2016 37.04 37.04 36.79 36.93 358,362 +0.22(+0.60%)
Jul 14, 2016 36.40 36.78 36.30 36.71 324,311 +0.46(+1.26%)
Jul 13, 2016 36.32 36.34 36.01 36.25 224,350 -0.15(-0.40%)
Jul 12, 2016 36.02 36.48 35.88 36.40 655,263 +0.58(+1.61%)
Jul 11, 2016 35.75 35.97 35.75 35.82 434,742 -0.02(-0.05%)
Jul 08, 2016 35.57 35.94 35.17 35.84 323,273 +0.67(+1.90%)
Jul 07, 2016 35.49 35.55 35.02 35.17 203,772 -0.41(-1.16%)
Jul 06, 2016 35.15 35.60 34.93 35.58 368,723 +0.14(+0.39%)
Jul 05, 2016 35.84 35.84 35.28 35.44 322,866 -0.61(-1.69%)
Jul 01, 2016 35.91 36.05 36.05 36.05 455,768 +0.21(+0.60%)
Jun 30, 2016 35.55 35.86 35.52 35.84 440,909 -0.22(-0.61%)
Jun 29, 2016 35.67 36.08 35.66 36.06 430,072 +0.94(+2.68%)
Jun 28, 2016 35.07 35.12 34.80 35.12 287,549 +0.76(+2.21%)
Jun 27, 2016 34.68 34.73 33.87 34.36 336,761 -0.35(-1.00%)
Jun 24, 2016 34.84 35.73 34.56 34.70 438,400 -1.78(-4.89%)
Jun 23, 2016 35.91 36.51 35.87 36.49 1,102,613 +0.54(+1.50%)
Jun 22, 2016 36.10 36.22 35.88 35.95 380,542 -0.20(-0.55%)
Jun 21, 2016 36.08 36.27 35.85 36.15 524,736 +0.46(+1.30%)
Jun 20, 2016 35.69 35.85 35.62 35.68 382,624 +0.38(+1.08%)
Jun 17, 2016 35.31 35.31 34.99 35.30 282,982 -0.01(-0.03%)
Jun 16, 2016 34.90 35.41 34.64 35.31 736,324 +0.48(+1.39%)
Jun 15, 2016 34.64 35.04 34.63 34.83 951,494 +0.59(+1.73%)
Jun 14, 2016 34.13 34.26 33.92 34.23 409,709 -0.31(-0.90%)
Jun 13, 2016 34.80 34.92 34.53 34.54 339,353 -0.06(-0.18%)
Jun 10, 2016 34.83 34.97 34.46 34.61 347,152 -0.88(-2.47%)
Jun 09, 2016 35.30 35.53 35.29 35.48 376,217 -0.82(-2.26%)
Jun 08, 2016 36.22 36.42 36.13 36.30 434,659 +0.17(+0.48%)
Jun 07, 2016 36.01 36.27 35.97 36.13 825,452 +0.34(+0.94%)
Jun 06, 2016 35.45 35.95 35.45 35.79 1,528,952 +0.70(+2.00%)
Jun 03, 2016 34.87 35.11 34.69 35.09 649,353 +0.45(+1.29%)
Jun 02, 2016 34.30 34.67 34.25 34.64 346,878 +0.38(+1.12%)
Jun 01, 2016 34.18 34.35 34.13 34.26 815,302 +0.21(+0.62%)
May 31, 2016 34.00 34.09 33.85 34.05 738,620 +0.23(+0.67%)
May 27, 2016 33.97 33.82 33.82 33.82 148,735 -0.06(-0.19%)
May 26, 2016 33.85 33.91 33.60 33.89 220,025 -0.15(-0.43%)
May 25, 2016 34.10 34.16 34.00 34.03 284,987 +0.15(+0.43%)
May 24, 2016 33.69 34.01 33.58 33.89 188,819 +0.70(+2.12%)
May 23, 2016 33.24 33.43 33.13 33.19 359,600 -0.09(-0.27%)
May 20, 2016 33.35 33.41 33.17 33.28 347,144 -0.31(-0.92%)
May 19, 2016 33.76 33.85 33.48 33.59 349,907 -0.57(-1.66%)
May 18, 2016 34.23 34.65 33.95 34.15 269,580 +0.04(+0.11%)
May 17, 2016 34.36 34.45 34.01 34.12 132,367 -0.48(-1.40%)
May 16, 2016 34.34 34.63 34.33 34.60 613,648 +0.80(+2.37%)
May 13, 2016 33.98 34.08 33.73 33.80 337,834 +0.40(+1.20%)
May 12, 2016 33.50 33.59 33.22 33.40 477,497 -0.24(-0.70%)
May 11, 2016 33.41 33.76 33.41 33.63 885,866 +1.34(+4.15%)
May 10, 2016 32.12 32.37 32.05 32.29 687,427 +1.61(+5.26%)
May 09, 2016 31.23 31.25 30.61 30.68 698,399 -0.69(-2.21%)
May 06, 2016 31.34 31.44 31.15 31.37 504,635 +0.40(+1.30%)
May 05, 2016 31.12 31.32 30.83 30.97 341,711 -0.12(-0.38%)
May 04, 2016 31.33 31.33 31.01 31.09 411,432 -0.10(-0.32%)
May 03, 2016 31.53 31.53 31.13 31.19 510,059 -0.35(-1.10%)
May 02, 2016 31.70 31.70 31.37 31.54 285,450 -0.40(-1.26%)
Apr 29, 2016 32.05 32.13 31.69 31.94 273,917 -0.18(-0.57%)
Apr 28, 2016 32.26 32.40 32.07 32.12 324,312 -0.27(-0.84%)
Apr 27, 2016 32.23 32.54 32.02 32.39 203,717 +0.02(+0.06%)
Apr 26, 2016 32.42 32.49 32.25 32.37 411,267 +0.12(+0.37%)
Apr 25, 2016 32.59 32.59 32.21 32.26 361,441 -0.22(-0.67%)
Apr 22, 2016 32.73 32.78 32.46 32.47 302,577 -0.11(-0.34%)
Apr 21, 2016 32.82 32.85 32.45 32.58 270,140 -0.29(-0.89%)
Apr 20, 2016 32.97 33.11 32.81 32.88 356,655 -0.23(-0.69%)
Apr 19, 2016 33.02 33.17 32.89 33.10 331,506 -0.10(-0.30%)
Apr 18, 2016 33.15 33.35 33.03 33.20 307,748 -0.02(-0.05%)
Apr 15, 2016 33.55 33.63 33.21 33.22 692,866 -0.59(-1.75%)
Apr 14, 2016 33.92 33.97 33.80 33.81 155,891 -0.15(-0.43%)
Apr 13, 2016 34.03 34.09 33.83 33.96 327,180 +0.18(+0.54%)
Apr 12, 2016 33.59 33.90 33.41 33.78 335,078 +0.34(+1.01%)
Apr 11, 2016 33.48 33.68 33.33 33.44 207,181 +0.60(+1.83%)
Apr 08, 2016 33.09 33.22 32.79 32.84 302,872 +0.44(+1.35%)
Apr 07, 2016 32.79 32.79 32.30 32.40 164,569 -0.44(-1.33%)
Apr 06, 2016 32.55 32.87 32.32 32.84 327,677 +0.40(+1.24%)
Apr 05, 2016 32.69 32.83 32.39 32.44 201,517 -0.49(-1.49%)
Apr 04, 2016 33.31 33.31 32.88 32.93 89,290 -0.44(-1.31%)
Apr 01, 2016 32.93 33.39 32.73 33.37 313,927 -0.05(-0.14%)
Mar 31, 2016 33.49 33.66 33.31 33.41 176,202 -0.20(-0.60%)
Mar 30, 2016 33.58 33.81 33.58 33.61 332,677 +0.11(+0.33%)
Mar 29, 2016 33.03 33.54 32.77 33.50 384,301 +0.49(+1.49%)
Mar 28, 2016 33.04 33.07 32.88 33.01 161,292 +0.19(+0.58%)
Mar 24, 2016 32.79 32.82 32.82 32.82 316,556 -0.18(-0.55%)
Mar 23, 2016 33.30 33.33 32.98 33.00 440,217 -0.24(-0.71%)
Mar 22, 2016 33.29 33.42 33.16 33.24 281,368 -0.37(-1.11%)
Mar 21, 2016 33.60 33.81 33.55 33.61 428,817 +0.28(+0.85%)
Mar 18, 2016 33.23 33.56 33.23 33.33 699,685 +0.14(+0.41%)
Mar 17, 2016 32.63 33.31 32.63 33.19 443,276 +0.70(+2.16%)
Mar 16, 2016 31.81 32.57 31.60 32.49 359,095 +0.27(+0.85%)
Mar 15, 2016 32.15 32.26 32.07 32.22 262,168 +0.05(+0.14%)
Mar 14, 2016 32.36 32.36 32.11 32.17 216,339 -0.20(-0.62%)
Mar 11, 2016 32.18 32.43 32.16 32.37 290,442 +0.80(+2.54%)
Mar 10, 2016 31.85 31.93 31.30 31.57 406,151 +0.43(+1.38%)
Mar 09, 2016 31.21 31.39 31.08 31.14 313,885 +0.46(+1.49%)
Mar 08, 2016 30.80 30.82 30.58 30.69 422,170 -0.28(-0.91%)
Mar 07, 2016 30.83 31.12 30.77 30.97 282,113 -0.32(-1.02%)
Mar 04, 2016 31.02 31.56 30.99 31.29 689,536 +0.04(+0.12%)
Mar 03, 2016 31.13 31.31 31.01 31.25 233,482 +0.47(+1.54%)
Mar 02, 2016 30.40 30.81 30.38 30.78 290,018 +0.37(+1.23%)
Mar 01, 2016 29.99 30.50 29.99 30.40 157,960 +0.67(+2.24%)
Feb 29, 2016 29.68 29.98 29.60 29.74 281,701 -0.05(-0.18%)
Feb 26, 2016 30.03 30.08 29.78 29.79 247,294 -0.30(-1.00%)
Feb 25, 2016 29.86 30.11 29.72 30.09 113,013 +0.15(+0.52%)
Feb 24, 2016 29.58 29.98 29.24 29.94 457,019 +0.02(+0.06%)
Feb 23, 2016 30.20 30.30 29.91 29.92 150,951 -0.37(-1.23%)
Feb 22, 2016 30.05 30.31 30.04 30.30 131,402 +0.38(+1.28%)
Feb 19, 2016 29.84 30.05 29.66 29.91 215,864 -0.35(-1.15%)
Feb 18, 2016 30.27 30.38 30.11 30.26 332,694 -0.02(-0.06%)
Feb 17, 2016 30.03 30.36 29.93 30.28 268,139 +0.40(+1.34%)
Feb 16, 2016 29.78 29.97 29.61 29.88 429,692 +0.26(+0.86%)
Feb 12, 2016 29.39 29.62 29.62 29.62 417,248 +0.32(+1.09%)
Feb 11, 2016 29.18 29.49 29.02 29.30 496,112 -0.04(-0.12%)
Feb 10, 2016 29.29 29.76 29.23 29.34 327,277 +0.20(+0.69%)
Feb 09, 2016 28.89 29.47 28.83 29.14 328,359 +0.02(+0.06%)
Feb 08, 2016 28.89 29.23 28.71 29.12 266,862 -0.21(-0.71%)
Feb 05, 2016 29.42 29.58 29.12 29.33 299,399 -0.05(-0.19%)
Feb 04, 2016 28.94 29.48 28.94 29.38 369,786 +0.47(+1.64%)
Feb 03, 2016 28.34 28.94 27.92 28.91 608,361 +0.59(+2.09%)
Feb 02, 2016 28.87 28.87 28.27 28.32 270,048 -0.89(-3.06%)
Feb 01, 2016 29.19 29.27 28.85 29.21 268,887 -0.23(-0.77%)
Jan 29, 2016 28.91 29.47 28.91 29.44 249,527 +0.96(+3.36%)
Jan 28, 2016 28.85 28.86 28.44 28.48 447,621 +0.53(+1.89%)
Jan 27, 2016 28.15 28.41 27.77 27.95 271,933 +0.26(+0.92%)
Jan 26, 2016 27.60 27.81 27.53 27.70 161,919 +0.36(+1.33%)
Jan 25, 2016 27.61 27.72 27.24 27.33 118,218 +0.11(+0.40%)
Jan 22, 2016 27.20 27.39 26.99 27.22 200,099 +0.49(+1.84%)
Jan 21, 2016 26.72 27.15 26.42 26.73 268,867 -0.41(-1.51%)
Jan 20, 2016 27.16 27.37 26.46 27.14 371,292 -0.26(-0.96%)
Jan 19, 2016 27.83 27.83 27.24 27.41 240,488 -0.04(-0.13%)
Jan 15, 2016 27.65 27.44 27.44 27.44 470,666 -0.67(-2.37%)
Jan 14, 2016 27.81 28.21 27.46 28.11 640,818 +0.21(+0.75%)
Jan 13, 2016 28.58 28.68 27.85 27.90 277,689 -0.19(-0.68%)
Jan 12, 2016 28.38 28.38 27.84 28.09 536,017 +0.12(+0.42%)
Jan 11, 2016 28.26 28.26 27.71 27.97 241,489 -0.59(-2.07%)
Jan 08, 2016 29.13 29.17 28.51 28.56 327,974 -0.65(-2.22%)
Jan 07, 2016 29.53 29.84 29.19 29.21 247,664 -0.93(-3.09%)
Jan 06, 2016 30.30 30.38 29.95 30.14 153,358 -0.47(-1.55%)
Jan 05, 2016 30.47 30.76 30.47 30.61 145,154 +0.18(+0.60%)
Jan 04, 2016 30.40 30.43 30.09 30.43 282,754 -0.33(-1.07%)
Dec 31, 2015 30.91 30.76 30.76 30.76 58,792 -0.16(-0.53%)
Dec 30, 2015 30.94 31.15 30.88 30.92 160,367 -0.25(-0.79%)
Dec 29, 2015 31.12 31.32 31.12 31.17 184,666 +0.05(+0.16%)
Dec 28, 2015 31.21 31.31 30.94 31.12 145,236 -0.33(-1.06%)
Dec 24, 2015 31.38 31.45 31.45 31.45 57,366 +0.00(+0.00%)
Dec 23, 2015 31.35 31.50 31.24 31.45 164,470 +0.31(+1.00%)
Dec 22, 2015 30.98 31.17 30.77 31.14 433,483 +0.37(+1.21%)
Dec 21, 2015 30.77 30.91 30.49 30.77 239,805 +0.56(+1.86%)
Dec 18, 2015 30.58 30.68 30.16 30.21 424,926 -0.30(-1.00%)
Dec 17, 2015 30.99 31.15 30.50 30.51 374,720 -0.39(-1.26%)
Dec 16, 2015 30.68 31.07 30.46 30.90 386,856 +0.41(+1.34%)
Dec 15, 2015 30.30 30.63 30.30 30.49 223,269 +0.36(+1.21%)
Dec 14, 2015 29.78 30.19 29.64 30.13 188,034 +0.60(+2.03%)
Dec 11, 2015 29.85 29.98 29.43 29.53 301,504 -1.10(-3.59%)
Dec 10, 2015 30.49 30.83 30.45 30.63 490,855 +0.08(+0.27%)
Dec 09, 2015 30.57 30.97 30.36 30.55 211,886 -0.16(-0.53%)
Dec 08, 2015 30.48 30.77 30.20 30.71 192,464 -0.26(-0.85%)
Dec 07, 2015 31.07 31.12 30.83 30.97 155,969 -0.61(-1.93%)
Dec 04, 2015 31.14 31.64 30.95 31.58 218,285 +0.41(+1.31%)
Dec 03, 2015 31.59 31.69 30.97 31.17 144,570 -0.29(-0.92%)
Dec 02, 2015 31.66 31.71 31.36 31.46 367,981 -0.38(-1.20%)
Dec 01, 2015 31.48 31.86 31.48 31.85 337,319 +0.64(+2.07%)
Nov 30, 2015 30.88 31.26 30.71 31.20 527,944 +0.10(+0.32%)
Nov 27, 2015 31.17 31.30 31.05 31.10 163,676 -0.64(-2.03%)
Nov 25, 2015 31.79 31.75 31.75 31.75 170,091 +0.18(+0.58%)
Nov 24, 2015 31.19 31.66 31.11 31.56 208,102 +0.23(+0.72%)
Nov 23, 2015 31.32 31.54 31.28 31.34 173,905 -0.02(-0.06%)
Nov 20, 2015 31.33 31.52 31.27 31.36 366,709 +0.19(+0.61%)
Nov 19, 2015 30.97 31.34 30.97 31.16 344,531 +0.10(+0.32%)
Nov 18, 2015 30.67 31.08 30.62 31.07 330,892 +0.34(+1.09%)
Nov 17, 2015 30.84 30.85 30.61 30.73 541,744 -0.27(-0.88%)
Nov 16, 2015 30.46 31.01 30.27 31.00 358,697 +0.55(+1.79%)
Nov 13, 2015 30.55 30.69 30.31 30.46 322,669 -0.10(-0.33%)
Nov 12, 2015 30.89 30.89 30.47 30.56 202,946 -0.51(-1.64%)
Nov 11, 2015 30.92 31.14 30.91 31.07 238,547 +0.17(+0.56%)
Nov 10, 2015 30.97 31.05 30.80 30.89 169,938 -0.07(-0.23%)
Nov 09, 2015 31.62 31.67 30.92 30.97 326,472 -0.87(-2.74%)
Nov 06, 2015 31.89 31.91 31.56 31.84 361,310 -0.17(-0.54%)
Nov 05, 2015 32.19 32.26 31.97 32.01 286,544 -0.29(-0.90%)
Nov 04, 2015 32.92 32.92 32.25 32.30 368,893 -0.66(-2.01%)
Nov 03, 2015 32.73 33.04 32.60 32.96 545,462 +0.05(+0.14%)
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.