Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.24 41.40 40.92 41.31 4,451,446 +0.13(+0.32%)
Jul 28, 2016 41.31 41.38 40.78 41.18 2,301,422 -0.20(-0.48%)
Jul 27, 2016 41.74 42.05 40.99 41.38 3,406,300 -0.22(-0.54%)
Jul 26, 2016 41.81 41.98 41.57 41.60 1,533,545 -0.13(-0.32%)
Jul 25, 2016 42.41 42.51 41.69 41.73 2,384,036 -0.97(-2.28%)
Jul 22, 2016 42.48 42.77 42.34 42.71 1,289,646 +0.25(+0.59%)
Jul 21, 2016 42.40 42.73 42.28 42.46 2,156,690 -0.09(-0.22%)
Jul 20, 2016 42.27 42.58 42.05 42.55 2,252,228 +0.22(+0.51%)
Jul 19, 2016 42.20 42.43 42.12 42.33 1,887,039 -0.34(-0.80%)
Jul 18, 2016 41.98 42.67 41.93 42.67 2,481,071 +0.56(+1.32%)
Jul 15, 2016 42.13 42.34 41.93 42.12 2,270,830 -0.15(-0.35%)
Jul 14, 2016 42.51 42.77 42.22 42.27 4,260,202 +0.26(+0.61%)
Jul 13, 2016 42.47 42.52 41.91 42.01 2,442,983 -0.29(-0.69%)
Jul 12, 2016 42.34 42.52 42.17 42.30 2,580,733 +0.67(+1.62%)
Jul 11, 2016 41.82 42.02 41.48 41.63 2,997,664 +0.31(+0.74%)
Jul 08, 2016 40.74 41.35 40.25 41.32 2,522,033 +1.06(+2.64%)
Jul 07, 2016 40.55 40.67 40.00 40.25 2,293,520 -0.07(-0.19%)
Jul 06, 2016 40.45 40.47 39.78 40.33 4,128,911 -0.25(-0.61%)
Jul 05, 2016 41.27 41.51 40.57 40.58 3,360,946 -1.42(-3.39%)
Jul 01, 2016 42.07 42.00 42.00 42.00 2,729,338 +0.12(+0.28%)
Jun 30, 2016 41.09 41.91 40.99 41.88 4,174,361 +0.86(+2.09%)
Jun 29, 2016 40.30 41.08 40.27 41.03 3,257,287 +1.40(+3.53%)
Jun 28, 2016 39.36 39.75 39.32 39.63 3,753,458 +1.12(+2.92%)
Jun 27, 2016 39.13 39.30 38.18 38.51 5,701,217 -0.85(-2.15%)
Jun 24, 2016 39.52 40.39 39.29 39.36 6,811,788 -2.81(-6.67%)
Jun 23, 2016 42.05 42.17 41.61 42.17 2,654,936 +0.95(+2.30%)
Jun 22, 2016 40.98 41.25 40.77 41.22 3,385,810 +0.46(+1.14%)
Jun 21, 2016 40.99 41.02 40.44 40.75 3,322,284 +0.05(+0.12%)
Jun 20, 2016 40.88 41.02 40.61 40.70 3,001,837 +0.69(+1.73%)
Jun 17, 2016 39.92 40.13 39.74 40.01 2,884,653 +0.28(+0.70%)
Jun 16, 2016 39.32 39.76 38.86 39.73 3,346,663 +0.14(+0.35%)
Jun 15, 2016 39.42 39.96 39.34 39.59 3,697,245 +0.44(+1.13%)
Jun 14, 2016 39.21 39.50 38.90 39.15 4,821,121 -0.51(-1.28%)
Jun 13, 2016 39.93 40.03 39.57 39.66 2,828,922 -0.70(-1.73%)
Jun 10, 2016 40.89 41.06 40.19 40.36 3,778,957 -1.30(-3.12%)
Jun 09, 2016 42.04 42.22 41.64 41.66 2,754,624 -0.85(-1.99%)
Jun 08, 2016 42.44 42.71 42.44 42.50 3,608,964 +0.76(+1.81%)
Jun 07, 2016 41.11 41.81 41.11 41.75 2,535,463 +0.81(+1.99%)
Jun 06, 2016 41.13 41.31 40.85 40.93 2,341,264 -0.01(-0.02%)
Jun 03, 2016 40.93 41.14 40.70 40.94 2,374,254 +0.38(+0.93%)
Jun 02, 2016 40.54 40.90 40.50 40.56 2,638,975 -0.36(-0.88%)
Jun 01, 2016 40.54 40.97 40.47 40.93 2,593,592 -0.07(-0.16%)
May 31, 2016 41.50 41.67 40.88 40.99 2,600,819 -0.55(-1.33%)
May 27, 2016 41.42 41.54 41.54 41.54 1,700,030 +0.02(+0.06%)
May 26, 2016 41.47 41.61 41.19 41.52 2,266,731 +0.28(+0.68%)
May 25, 2016 41.34 41.65 41.15 41.24 2,245,400 +0.28(+0.68%)
May 24, 2016 41.00 41.07 40.75 40.96 1,917,485 +0.27(+0.67%)
May 23, 2016 40.80 41.05 40.61 40.69 2,070,472 -0.37(-0.90%)
May 20, 2016 40.96 41.18 40.89 41.06 1,703,675 +0.39(+0.95%)
May 19, 2016 40.75 40.93 40.30 40.67 2,616,363 -0.43(-1.04%)
May 18, 2016 41.35 41.60 40.88 41.10 3,492,538 -0.65(-1.56%)
May 17, 2016 41.53 41.82 41.33 41.75 2,507,447 -0.13(-0.31%)
May 16, 2016 41.65 42.12 41.65 41.88 1,766,381 +0.29(+0.69%)
May 13, 2016 42.04 42.22 41.53 41.59 2,225,871 -0.73(-1.73%)
May 12, 2016 42.55 42.75 42.02 42.32 2,329,822 +0.16(+0.37%)
May 11, 2016 41.95 42.50 41.94 42.17 1,728,595 -0.18(-0.43%)
May 10, 2016 41.72 42.37 41.62 42.35 2,202,841 +0.90(+2.18%)
May 09, 2016 41.73 41.81 41.05 41.44 3,348,705 -0.78(-1.85%)
May 06, 2016 41.68 42.26 41.61 42.22 2,752,087 +0.13(+0.31%)
May 05, 2016 42.87 42.89 42.03 42.09 3,757,241 -0.37(-0.87%)
May 04, 2016 42.50 42.65 42.22 42.46 3,216,675 -0.68(-1.58%)
May 03, 2016 43.51 43.63 42.99 43.15 3,214,121 -1.22(-2.74%)
May 02, 2016 44.65 44.65 44.05 44.36 1,739,312 -0.05(-0.11%)
Apr 29, 2016 44.36 44.63 44.04 44.41 2,483,151 +0.53(+1.20%)
Apr 28, 2016 44.05 44.44 43.77 43.88 1,923,607 -0.54(-1.22%)
Apr 27, 2016 43.74 44.45 43.70 44.43 2,070,474 +0.60(+1.37%)
Apr 26, 2016 43.67 43.85 43.33 43.83 1,799,832 +0.66(+1.52%)
Apr 25, 2016 43.30 43.54 43.01 43.17 2,025,474 -0.41(-0.94%)
Apr 22, 2016 43.56 44.03 43.55 43.58 1,785,559 +0.07(+0.15%)
Apr 21, 2016 43.91 44.07 43.49 43.51 1,677,028 -0.67(-1.51%)
Apr 20, 2016 44.14 44.41 43.87 44.18 2,016,608 -0.07(-0.15%)
Apr 19, 2016 43.54 44.34 43.47 44.25 3,200,261 +1.18(+2.73%)
Apr 18, 2016 43.02 43.52 42.85 43.07 1,877,538 -0.07(-0.15%)
Apr 15, 2016 43.32 43.55 43.14 43.14 1,598,314 -0.44(-1.00%)
Apr 14, 2016 43.75 43.89 43.55 43.57 1,444,958 +0.09(+0.21%)
Apr 13, 2016 43.45 43.54 43.19 43.48 1,984,291 +0.28(+0.65%)
Apr 12, 2016 42.60 43.28 42.27 43.20 3,051,800 +0.85(+2.02%)
Apr 11, 2016 42.55 42.89 42.32 42.35 3,068,076 +0.25(+0.61%)
Apr 08, 2016 42.55 42.73 41.98 42.09 2,159,472 +0.22(+0.53%)
Apr 07, 2016 42.17 42.27 41.56 41.87 2,814,820 -0.90(-2.11%)
Apr 06, 2016 42.18 42.78 42.04 42.78 2,693,448 +0.36(+0.85%)
Apr 05, 2016 42.73 42.89 42.32 42.41 2,540,838 -1.11(-2.55%)
Apr 04, 2016 44.13 44.17 43.33 43.52 2,648,112 -0.59(-1.34%)
Apr 01, 2016 43.37 44.21 43.24 44.11 2,303,341 -0.02(-0.04%)
Mar 31, 2016 44.72 44.94 43.83 44.13 2,574,750 -0.35(-0.78%)
Mar 30, 2016 44.64 44.85 44.44 44.48 3,417,846 +0.38(+0.86%)
Mar 29, 2016 43.35 44.14 43.08 44.10 2,349,217 +0.62(+1.42%)
Mar 28, 2016 43.28 43.54 43.27 43.48 1,702,111 +0.47(+1.09%)
Mar 24, 2016 42.73 43.01 43.01 43.01 2,249,549 -0.11(-0.25%)
Mar 23, 2016 43.41 43.43 42.92 43.12 2,904,015 -0.58(-1.34%)
Mar 22, 2016 43.30 43.84 43.15 43.70 2,735,125 +0.14(+0.32%)
Mar 21, 2016 43.51 44.04 43.29 43.56 2,079,098 +0.02(+0.04%)
Mar 18, 2016 43.86 44.29 43.40 43.55 5,097,927 +0.10(+0.23%)
Mar 17, 2016 42.73 43.56 42.58 43.45 3,871,146 +1.20(+2.84%)
Mar 16, 2016 40.93 42.31 40.90 42.25 3,308,732 +1.11(+2.70%)
Mar 15, 2016 41.46 41.51 41.07 41.14 2,521,247 -0.68(-1.63%)
Mar 14, 2016 41.96 41.98 41.68 41.82 1,507,825 -0.31(-0.74%)
Mar 11, 2016 41.90 42.33 41.81 42.13 4,749,054 +0.73(+1.77%)
Mar 10, 2016 41.79 41.85 40.72 41.40 2,877,343 -0.25(-0.61%)
Mar 09, 2016 41.72 41.85 41.43 41.66 2,819,041 +0.49(+1.20%)
Mar 08, 2016 41.76 41.76 41.13 41.16 3,334,853 -1.05(-2.49%)
Mar 07, 2016 41.66 42.36 41.59 42.22 2,406,192 +0.31(+0.75%)
Mar 04, 2016 41.96 42.27 41.80 41.90 9,230,534 +0.46(+1.11%)
Mar 03, 2016 41.40 41.73 41.20 41.44 2,509,680 -0.18(-0.43%)
Mar 02, 2016 40.88 41.64 40.83 41.62 6,041,710 +0.62(+1.50%)
Mar 01, 2016 40.58 41.03 40.24 41.01 2,494,517 +1.17(+2.93%)
Feb 29, 2016 39.69 40.02 39.51 39.84 1,993,744 +0.52(+1.32%)
Feb 26, 2016 40.03 40.15 39.30 39.32 2,530,688 -0.41(-1.03%)
Feb 25, 2016 39.56 39.77 39.15 39.73 1,689,847 +0.44(+1.13%)
Feb 24, 2016 38.79 39.43 38.29 39.29 3,280,831 +0.07(+0.17%)
Feb 23, 2016 39.69 39.89 39.18 39.22 2,637,259 -0.75(-1.87%)
Feb 22, 2016 39.94 40.13 39.88 39.97 2,062,979 +0.68(+1.74%)
Feb 19, 2016 39.28 39.51 39.06 39.29 2,751,041 -0.03(-0.08%)
Feb 18, 2016 39.97 40.05 39.20 39.32 3,029,353 +0.07(+0.19%)
Feb 17, 2016 38.22 39.69 38.15 39.25 4,809,078 +1.44(+3.80%)
Feb 16, 2016 37.96 38.16 37.59 37.81 2,260,455 +0.67(+1.81%)
Feb 12, 2016 36.78 37.14 37.14 37.14 2,612,285 +0.85(+2.36%)
Feb 11, 2016 36.46 36.71 35.68 36.28 6,678,195 -0.99(-2.65%)
Feb 10, 2016 37.47 37.81 37.02 37.27 2,716,851 +0.02(+0.04%)
Feb 09, 2016 37.30 37.81 36.94 37.25 3,250,874 -0.65(-1.71%)
Feb 08, 2016 38.14 38.25 37.59 37.90 2,754,666 -0.81(-2.10%)
Feb 05, 2016 39.41 39.49 38.57 38.72 1,925,129 -0.98(-2.46%)
Feb 04, 2016 39.59 40.36 39.46 39.69 3,714,322 +0.39(+1.00%)
Feb 03, 2016 38.89 39.33 38.12 39.30 3,751,399 +0.90(+2.33%)
Feb 02, 2016 38.95 38.97 38.21 38.40 3,407,362 -1.14(-2.89%)
Feb 01, 2016 39.10 39.61 38.72 39.55 2,700,183 -0.22(-0.56%)
Jan 29, 2016 38.67 39.78 38.52 39.77 4,216,221 +1.56(+4.09%)
Jan 28, 2016 38.39 38.41 37.73 38.21 4,291,888 +0.71(+1.88%)
Jan 27, 2016 37.54 38.06 37.20 37.50 3,741,409 -0.07(-0.20%)
Jan 26, 2016 37.02 37.62 36.99 37.57 2,607,343 +0.90(+2.47%)
Jan 25, 2016 37.12 37.24 36.65 36.67 2,357,735 -0.71(-1.91%)
Jan 22, 2016 37.46 37.75 37.09 37.38 3,719,104 +1.11(+3.06%)
Jan 21, 2016 36.47 36.87 36.17 36.27 3,682,298 -0.17(-0.47%)
Jan 20, 2016 36.29 36.54 35.48 36.45 4,131,164 -0.47(-1.27%)
Jan 19, 2016 37.25 37.36 36.60 36.92 3,917,037 +0.11(+0.29%)
Jan 15, 2016 36.92 36.81 36.81 36.81 5,664,698 -1.37(-3.59%)
Jan 14, 2016 38.02 38.35 37.57 38.18 2,930,582 +0.37(+0.98%)
Jan 13, 2016 38.30 38.53 37.44 37.81 2,712,876 -0.24(-0.63%)
Jan 12, 2016 38.19 38.45 37.74 38.05 2,170,012 +0.24(+0.63%)
Jan 11, 2016 37.66 37.97 37.36 37.81 3,067,537 +0.53(+1.41%)
Jan 08, 2016 38.00 38.49 37.26 37.29 3,623,495 -0.56(-1.48%)
Jan 07, 2016 38.44 38.89 37.83 37.84 3,732,701 -1.54(-3.90%)
Jan 06, 2016 39.59 39.87 39.34 39.38 2,440,985 -0.82(-2.04%)
Jan 05, 2016 40.38 40.59 40.03 40.20 2,362,287 -0.12(-0.31%)
Jan 04, 2016 40.39 40.67 39.88 40.33 3,871,414 -0.62(-1.53%)
Dec 31, 2015 40.90 40.95 40.95 40.95 1,171,683 +0.07(+0.16%)
Dec 30, 2015 41.41 41.48 40.80 40.88 2,587,346 -0.65(-1.56%)
Dec 29, 2015 41.88 42.08 41.48 41.53 1,506,987 +0.01(+0.02%)
Dec 28, 2015 41.54 41.71 41.48 41.53 1,457,761 -0.07(-0.16%)
Dec 24, 2015 41.77 41.59 41.59 41.59 629,666 -0.19(-0.45%)
Dec 23, 2015 41.86 42.17 41.56 41.78 2,725,767 +0.07(+0.18%)
Dec 22, 2015 41.79 41.96 41.62 41.70 2,252,135 +0.14(+0.33%)
Dec 21, 2015 41.42 42.00 41.42 41.57 2,249,462 +0.02(+0.04%)
Dec 18, 2015 42.14 42.25 41.45 41.55 5,072,898 -0.66(-1.56%)
Dec 17, 2015 42.23 42.52 41.80 42.21 3,217,302 -0.02(-0.04%)
Dec 16, 2015 41.68 42.32 41.56 42.22 4,556,269 +0.82(+1.98%)
Dec 15, 2015 40.60 41.58 40.60 41.41 4,867,203 +1.32(+3.29%)
Dec 14, 2015 40.10 40.10 39.41 40.09 4,431,725 +0.18(+0.45%)
Dec 11, 2015 40.22 40.37 39.88 39.91 4,164,177 -0.99(-2.42%)
Dec 10, 2015 41.21 41.33 40.85 40.90 3,525,672 -0.28(-0.69%)
Dec 09, 2015 41.07 41.82 41.06 41.18 3,648,123 +0.02(+0.06%)
Dec 08, 2015 41.24 41.41 41.01 41.16 4,809,299 -0.70(-1.66%)
Dec 07, 2015 42.30 42.39 41.77 41.85 2,812,183 -0.91(-2.12%)
Dec 04, 2015 42.55 42.93 42.38 42.76 3,534,500 +0.23(+0.55%)
Dec 03, 2015 43.27 43.73 42.24 42.52 4,313,236 -0.75(-1.72%)
Dec 02, 2015 43.86 44.04 43.16 43.27 2,886,394 -0.79(-1.78%)
Dec 01, 2015 43.72 44.10 43.57 44.05 3,456,414 +0.66(+1.51%)
Nov 30, 2015 43.98 44.27 43.34 43.40 3,974,143 -0.54(-1.23%)
Nov 27, 2015 44.27 44.30 43.87 43.94 1,689,666 -0.33(-0.75%)
Nov 25, 2015 44.61 44.27 44.27 44.27 2,326,051 -0.37(-0.83%)
Nov 24, 2015 44.57 44.95 44.50 44.65 2,656,425 -0.06(-0.13%)
Nov 23, 2015 44.91 45.06 44.69 44.70 2,060,060 -0.24(-0.54%)
Nov 20, 2015 44.79 45.19 44.67 44.95 2,646,715 +0.50(+1.13%)
Nov 19, 2015 44.22 44.59 44.20 44.44 3,795,921 +0.66(+1.52%)
Nov 18, 2015 43.38 43.87 43.29 43.78 1,674,489 +0.42(+0.97%)
Nov 17, 2015 43.33 43.49 43.03 43.36 2,566,388 +0.00(+0.00%)
Nov 16, 2015 42.69 43.38 42.54 43.36 3,244,783 +0.45(+1.04%)
Nov 13, 2015 43.24 43.30 42.75 42.91 3,326,448 -0.34(-0.79%)
Nov 12, 2015 43.33 43.61 43.17 43.25 2,179,790 -0.40(-0.91%)
Nov 11, 2015 43.64 43.86 43.43 43.65 2,362,682 +0.16(+0.37%)
Nov 10, 2015 43.29 43.56 43.10 43.49 2,089,007 +0.11(+0.24%)
Nov 09, 2015 43.88 43.97 43.07 43.38 4,504,259 -0.78(-1.76%)
Nov 06, 2015 44.04 44.31 43.65 44.16 3,222,473 -0.50(-1.12%)
Nov 05, 2015 44.99 45.22 44.65 44.66 1,899,948 -0.45(-0.99%)
Nov 04, 2015 45.47 45.63 44.98 45.11 2,589,227 -0.33(-0.73%)
Nov 03, 2015 44.60 45.67 44.54 45.44 3,807,935 +0.69(+1.54%)
Nov 02, 2015 44.42 44.86 44.42 44.75 2,532,583 +0.44(+0.99%)
Oct 30, 2015 44.31 44.45 44.02 44.31 2,533,898 +0.26(+0.59%)
Oct 29, 2015 44.01 44.28 43.97 44.05 2,797,181 -0.22(-0.49%)
Oct 28, 2015 44.57 44.92 43.99 44.27 3,237,478 -0.21(-0.47%)
Oct 27, 2015 44.61 44.65 44.34 44.48 2,380,927 -0.36(-0.79%)
Oct 26, 2015 44.79 44.95 44.66 44.84 2,110,872 +0.22(+0.49%)
Oct 23, 2015 44.91 44.99 44.58 44.62 3,190,610 -0.11(-0.24%)
Oct 22, 2015 44.47 45.08 44.22 44.73 2,902,927 +0.72(+1.64%)
Oct 21, 2015 44.32 44.33 43.92 44.01 1,677,768 -0.44(-0.98%)
Oct 20, 2015 44.24 44.48 44.05 44.44 1,734,022 -0.06(-0.13%)
Oct 19, 2015 44.36 44.52 44.10 44.50 2,151,328 -0.16(-0.36%)
Oct 16, 2015 44.52 44.78 44.29 44.66 2,983,032 +0.23(+0.51%)
Oct 15, 2015 44.39 44.53 43.89 44.44 2,352,463 +0.39(+0.88%)
Oct 14, 2015 44.02 44.23 43.73 44.05 2,434,819 +0.18(+0.41%)
Oct 13, 2015 43.85 44.31 43.68 43.87 2,167,144 -0.40(-0.90%)
Oct 12, 2015 44.64 44.81 44.21 44.27 2,215,062 -0.26(-0.58%)
Oct 09, 2015 44.42 44.78 44.38 44.52 2,834,472 +0.30(+0.68%)
Oct 08, 2015 43.59 44.31 43.51 44.22 2,862,200 +0.63(+1.45%)
Oct 07, 2015 43.73 44.26 43.35 43.59 4,430,165 +0.36(+0.82%)
Oct 06, 2015 43.10 43.37 42.98 43.24 1,991,948 +0.27(+0.62%)
Oct 05, 2015 42.52 43.04 42.52 42.97 2,782,292 +0.81(+1.92%)
Oct 02, 2015 41.17 42.17 41.12 42.16 2,762,742 +0.48(+1.15%)
Oct 01, 2015 41.96 42.09 41.47 41.68 3,105,588 -0.07(-0.17%)
Sep 30, 2015 41.61 41.78 41.43 41.75 3,819,710 +0.81(+1.98%)
Sep 29, 2015 40.75 41.09 40.57 40.94 2,562,355 +0.40(+1.00%)
Sep 28, 2015 41.12 41.30 40.42 40.54 3,845,029 -0.74(-1.79%)
Sep 25, 2015 42.02 42.02 41.15 41.28 3,559,959 -0.42(-1.01%)
Sep 24, 2015 40.74 41.79 40.66 41.70 4,863,437 +0.15(+0.35%)
Sep 23, 2015 42.20 42.35 41.51 41.55 2,570,417 -0.76(-1.80%)
Sep 22, 2015 42.28 42.48 42.13 42.31 1,923,397 -0.80(-1.86%)
Sep 21, 2015 43.27 43.34 42.92 43.12 1,702,679 -0.01(-0.02%)
Sep 18, 2015 43.42 43.52 42.99 43.12 2,648,184 -0.44(-1.00%)
Sep 17, 2015 43.53 44.44 43.24 43.56 6,143,732 -0.26(-0.59%)
Sep 16, 2015 43.31 44.02 43.15 43.82 4,438,199 +1.16(+2.71%)
Sep 15, 2015 42.41 42.75 42.22 42.66 1,852,181 +0.40(+0.96%)
Sep 14, 2015 41.95 42.31 41.80 42.26 1,801,871 +0.23(+0.54%)
Sep 11, 2015 42.02 42.28 41.88 42.03 1,163,066 -0.12(-0.29%)
Sep 10, 2015 41.79 42.32 41.64 42.15 2,303,649 +0.33(+0.79%)
Sep 09, 2015 42.64 42.79 41.79 41.82 1,950,682 -0.33(-0.79%)
Sep 08, 2015 42.18 42.27 41.98 42.15 2,164,777 +0.65(+1.56%)
Sep 04, 2015 41.77 41.50 41.50 41.50 3,005,702 -0.75(-1.76%)
Sep 03, 2015 42.11 42.82 41.98 42.25 3,470,576 +0.23(+0.56%)
Sep 02, 2015 41.92 42.12 41.42 42.01 4,166,261 +0.51(+1.23%)
Sep 01, 2015 41.56 42.22 41.39 41.50 4,727,109 -1.30(-3.03%)
Aug 31, 2015 42.04 42.86 41.62 42.80 4,125,310 +0.34(+0.80%)
Aug 28, 2015 42.18 42.76 41.95 42.46 3,147,796 -0.01(-0.02%)
Aug 27, 2015 41.28 42.49 41.19 42.47 6,548,201 +1.59(+3.88%)
Aug 26, 2015 40.83 40.94 39.86 40.88 7,029,225 +0.84(+2.10%)
Aug 25, 2015 40.39 41.26 40.02 40.04 5,838,868 +0.43(+1.08%)
Aug 24, 2015 38.97 40.34 37.54 39.61 12,374,097 -1.31(-3.21%)
Aug 21, 2015 41.66 42.01 40.90 40.92 5,518,736 -1.48(-3.50%)
Aug 20, 2015 42.41 42.70 42.25 42.40 3,354,981 -0.70(-1.63%)
Aug 19, 2015 43.77 43.77 42.99 43.11 4,992,493 -0.81(-1.84%)
Aug 18, 2015 43.74 44.05 43.67 43.92 4,006,161 -0.13(-0.29%)
Aug 17, 2015 43.63 44.14 43.58 44.05 1,468,566 +0.08(+0.18%)
Aug 14, 2015 44.00 44.34 43.92 43.97 1,239,064 -0.02(-0.04%)
Aug 13, 2015 44.46 44.64 43.94 43.98 2,584,696 -0.54(-1.22%)
Aug 12, 2015 44.86 44.86 43.97 44.52 3,774,035 -0.34(-0.76%)
Aug 11, 2015 45.58 45.58 44.76 44.86 3,357,687 -1.17(-2.53%)
Aug 10, 2015 45.70 46.13 45.57 46.03 2,006,108 +0.45(+0.98%)
Aug 07, 2015 45.08 45.66 45.08 45.59 2,237,329 +0.41(+0.91%)
Aug 06, 2015 45.18 45.30 45.09 45.17 2,074,664 +0.06(+0.14%)
Aug 05, 2015 45.84 45.87 45.05 45.11 2,921,006 -0.59(-1.29%)
Aug 04, 2015 45.70 45.96 45.54 45.70 2,458,110 +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.