Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.98 48.02 47.62 47.68 1,789,272 -0.32(-0.67%)
Aug 30, 2017 47.82 48.06 47.70 48.00 1,451,696 +0.22(+0.46%)
Aug 29, 2017 47.56 47.83 47.43 47.78 1,613,367 -0.03(-0.05%)
Aug 28, 2017 48.40 48.43 47.72 47.81 1,808,768 -0.84(-1.74%)
Aug 25, 2017 48.64 48.82 48.45 48.65 1,362,246 +0.28(+0.58%)
Aug 24, 2017 48.53 48.62 48.32 48.37 1,955,515 +0.02(+0.03%)
Aug 23, 2017 47.99 48.40 47.98 48.36 1,546,929 -0.14(-0.28%)
Aug 22, 2017 48.65 48.67 48.44 48.49 1,679,434 +0.08(+0.17%)
Aug 21, 2017 48.23 48.51 48.15 48.41 1,357,497 +0.40(+0.83%)
Aug 18, 2017 47.50 48.17 47.31 48.01 2,165,176 +0.54(+1.14%)
Aug 17, 2017 48.12 48.30 47.47 47.47 2,200,860 -0.75(-1.56%)
Aug 16, 2017 48.29 48.31 47.84 48.22 3,251,230 +0.31(+0.65%)
Aug 15, 2017 47.79 47.96 47.67 47.91 858,461 +0.03(+0.05%)
Aug 14, 2017 47.71 48.04 47.63 47.88 2,514,978 +0.59(+1.25%)
Aug 11, 2017 46.95 47.46 46.85 47.29 1,884,537 +0.36(+0.77%)
Aug 10, 2017 47.29 47.34 46.84 46.93 3,711,256 -0.41(-0.86%)
Aug 09, 2017 47.07 47.40 46.96 47.34 1,804,574 -0.38(-0.80%)
Aug 08, 2017 47.75 48.01 47.63 47.72 1,811,171 +0.10(+0.21%)
Aug 07, 2017 47.61 47.66 47.45 47.61 2,000,079 -0.07(-0.14%)
Aug 04, 2017 47.82 47.85 47.47 47.68 1,873,551 +0.08(+0.18%)
Aug 03, 2017 47.67 47.68 47.44 47.60 1,995,510 -0.02(-0.04%)
Aug 02, 2017 47.35 47.85 47.29 47.61 1,786,371 +0.13(+0.27%)
Aug 01, 2017 47.70 48.06 47.42 47.49 4,052,887 -0.05(-0.11%)
Jul 31, 2017 47.79 47.79 47.30 47.54 2,686,786 -0.32(-0.67%)
Jul 28, 2017 47.77 47.87 47.43 47.86 2,058,830 +0.04(+0.09%)
Jul 27, 2017 48.65 48.74 47.71 47.82 2,832,391 -0.78(-1.60%)
Jul 26, 2017 48.22 48.65 48.03 48.59 2,275,631 +0.44(+0.91%)
Jul 25, 2017 48.53 48.53 48.10 48.15 2,091,337 -0.13(-0.26%)
Jul 24, 2017 48.32 48.37 47.91 48.28 1,898,832 -0.12(-0.24%)
Jul 21, 2017 48.40 48.52 48.27 48.40 1,778,585 +0.06(+0.12%)
Jul 20, 2017 48.26 48.49 48.21 48.34 1,890,645 +0.08(+0.18%)
Jul 19, 2017 48.45 48.61 48.14 48.26 1,917,292 -0.10(-0.21%)
Jul 18, 2017 48.42 48.50 48.23 48.36 1,989,142 +0.06(+0.12%)
Jul 17, 2017 48.10 48.47 47.93 48.30 3,643,686 +0.13(+0.26%)
Jul 14, 2017 47.90 48.36 47.72 48.17 2,703,713 +0.59(+1.24%)
Jul 13, 2017 47.43 47.61 47.25 47.58 1,543,821 +0.28(+0.59%)
Jul 12, 2017 47.45 47.61 47.02 47.30 3,126,277 +0.77(+1.65%)
Jul 11, 2017 46.47 46.86 46.46 46.53 2,346,257 -0.12(-0.25%)
Jul 10, 2017 46.02 46.69 45.96 46.65 3,522,414 +0.94(+2.05%)
Jul 07, 2017 45.60 45.79 45.18 45.71 2,432,915 +0.57(+1.25%)
Jul 06, 2017 45.33 45.35 44.98 45.15 2,504,668 -0.32(-0.71%)
Jul 05, 2017 45.23 45.66 45.13 45.47 2,090,757 -0.04(-0.09%)
Jul 03, 2017 45.69 45.90 45.45 45.51 1,629,985 -0.03(-0.07%)
Jun 30, 2017 45.44 45.67 45.41 45.55 2,307,652 +0.29(+0.63%)
Jun 29, 2017 45.44 45.55 44.85 45.26 2,900,046 -0.64(-1.40%)
Jun 28, 2017 45.58 45.98 45.39 45.90 2,022,167 +0.63(+1.40%)
Jun 27, 2017 45.46 45.52 45.08 45.27 1,983,776 -0.53(-1.16%)
Jun 26, 2017 45.66 45.86 45.60 45.80 2,789,206 +0.57(+1.27%)
Jun 23, 2017 44.99 45.36 44.84 45.22 1,539,914 +0.38(+0.85%)
Jun 22, 2017 44.76 45.07 44.53 44.84 1,348,505 +0.42(+0.95%)
Jun 21, 2017 44.68 44.89 44.38 44.42 2,363,393 -0.19(-0.42%)
Jun 20, 2017 45.17 45.17 44.61 44.61 2,911,589 -0.66(-1.45%)
Jun 19, 2017 45.46 45.65 45.07 45.26 3,251,688 -0.23(-0.50%)
Jun 16, 2017 45.07 45.56 44.83 45.49 3,743,870 +0.57(+1.26%)
Jun 15, 2017 44.70 45.01 44.46 44.92 3,451,790 -0.33(-0.72%)
Jun 14, 2017 45.09 45.54 44.97 45.25 4,822,727 +0.38(+0.84%)
Jun 13, 2017 44.86 44.93 44.70 44.87 2,015,114 +0.11(+0.24%)
Jun 12, 2017 44.55 44.76 44.32 44.76 2,140,607 +0.19(+0.43%)
Jun 09, 2017 44.45 44.79 44.39 44.57 2,651,604 +0.02(+0.04%)
Jun 08, 2017 44.91 44.91 44.52 44.55 1,630,668 -0.06(-0.13%)
Jun 07, 2017 44.64 44.77 44.27 44.61 1,889,388 +0.14(+0.32%)
Jun 06, 2017 44.59 44.88 44.44 44.47 2,137,546 -0.18(-0.39%)
Jun 05, 2017 43.87 44.70 43.87 44.65 5,262,253 +1.21(+2.79%)
Jun 02, 2017 43.64 43.83 43.33 43.43 3,245,162 -0.10(-0.23%)
Jun 01, 2017 43.21 43.70 43.18 43.54 3,540,926 +0.42(+0.97%)
May 31, 2017 43.51 43.51 43.03 43.12 3,978,363 -0.36(-0.83%)
May 30, 2017 43.92 44.00 43.38 43.48 3,074,203 -0.84(-1.90%)
May 26, 2017 44.17 44.49 44.03 44.32 1,573,936 +0.35(+0.80%)
May 25, 2017 44.63 44.75 43.94 43.97 2,698,465 -0.38(-0.87%)
May 24, 2017 43.79 44.39 43.72 44.35 2,659,233 +0.84(+1.92%)
May 23, 2017 43.44 43.64 43.23 43.52 1,504,413 +0.21(+0.48%)
May 22, 2017 43.77 44.06 43.19 43.31 2,318,513 -0.13(-0.31%)
May 19, 2017 43.03 43.64 42.97 43.44 4,649,327 +1.07(+2.52%)
May 18, 2017 42.18 42.78 41.88 42.37 6,574,694 -0.67(-1.55%)
May 17, 2017 43.43 43.51 43.03 43.04 3,318,849 -0.84(-1.92%)
May 16, 2017 44.01 44.23 43.89 43.89 1,496,311 -0.15(-0.34%)
May 15, 2017 43.90 44.16 43.86 44.04 2,577,595 +0.53(+1.23%)
May 12, 2017 43.56 43.69 43.33 43.50 1,504,911 +0.05(+0.12%)
May 11, 2017 43.51 43.54 43.25 43.45 1,531,949 -0.01(-0.02%)
May 10, 2017 43.37 43.69 43.31 43.46 2,280,389 +0.49(+1.15%)
May 09, 2017 42.69 43.21 42.65 42.97 2,786,668 +0.36(+0.84%)
May 08, 2017 42.99 43.08 42.46 42.61 2,588,841 -0.43(-1.01%)
May 05, 2017 42.48 43.08 42.43 43.04 2,213,873 +0.59(+1.40%)
May 04, 2017 42.92 43.18 42.27 42.45 5,231,154 -0.64(-1.49%)
May 03, 2017 43.55 43.59 43.03 43.09 2,419,304 -0.63(-1.45%)
May 02, 2017 43.41 43.75 43.38 43.73 2,981,334 +0.23(+0.54%)
May 01, 2017 43.39 43.70 43.13 43.49 1,027,506 +0.26(+0.60%)
Apr 28, 2017 43.04 43.31 42.77 43.23 2,217,671 +0.27(+0.62%)
Apr 27, 2017 43.11 43.13 42.78 42.97 3,893,794 +0.38(+0.88%)
Apr 26, 2017 43.23 43.39 42.12 42.59 9,843,760 -0.88(-2.02%)
Apr 25, 2017 43.21 43.54 43.19 43.47 3,143,125 -0.16(-0.36%)
Apr 24, 2017 43.73 43.92 43.59 43.63 2,772,789 +0.72(+1.67%)
Apr 21, 2017 42.86 42.98 42.64 42.91 2,228,406 -0.08(-0.19%)
Apr 20, 2017 42.78 43.04 42.56 42.99 2,084,992 +0.45(+1.06%)
Apr 19, 2017 42.90 42.93 42.36 42.54 4,002,989 -0.52(-1.20%)
Apr 18, 2017 43.14 43.38 42.95 43.06 2,678,559 -0.20(-0.46%)
Apr 17, 2017 42.96 43.27 42.88 43.26 2,482,527 +0.50(+1.17%)
Apr 13, 2017 43.03 43.34 42.67 42.76 2,749,719 -0.17(-0.39%)
Apr 12, 2017 43.30 43.33 42.64 42.93 5,357,476 -0.43(-0.98%)
Apr 11, 2017 43.50 43.57 42.84 43.35 5,332,283 -0.15(-0.35%)
Apr 10, 2017 43.43 43.64 43.16 43.50 2,287,295 +0.01(+0.02%)
Apr 07, 2017 43.23 43.65 43.13 43.49 4,024,333 +0.50(+1.17%)
Apr 06, 2017 43.10 43.16 42.86 42.99 2,592,785 -0.17(-0.39%)
Apr 05, 2017 43.48 43.64 43.12 43.16 3,648,658 +0.00(+0.00%)
Apr 04, 2017 42.69 43.19 42.67 43.16 2,472,481 +0.03(+0.06%)
Apr 03, 2017 42.80 43.24 42.80 43.13 3,313,847 +0.39(+0.92%)
Mar 31, 2017 43.00 43.06 42.60 42.74 2,995,419 -0.38(-0.89%)
Mar 30, 2017 43.39 43.46 42.99 43.13 4,256,121 -0.14(-0.33%)
Mar 29, 2017 42.99 43.44 42.75 43.27 3,568,901 +0.45(+1.05%)
Mar 28, 2017 43.14 43.35 42.78 42.82 2,741,944 -0.20(-0.47%)
Mar 27, 2017 42.51 43.09 42.42 43.02 2,651,025 -0.05(-0.12%)
Mar 24, 2017 42.56 43.22 42.53 43.07 3,406,147 +0.68(+1.60%)
Mar 23, 2017 41.80 42.60 41.80 42.39 3,549,057 +0.45(+1.08%)
Mar 22, 2017 41.73 42.13 41.66 41.94 4,165,367 +0.06(+0.14%)
Mar 21, 2017 42.33 42.78 41.82 41.88 6,244,061 -0.22(-0.53%)
Mar 20, 2017 41.96 42.42 41.82 42.10 3,032,494 +0.28(+0.67%)
Mar 17, 2017 41.42 41.98 41.30 41.82 6,437,072 +0.62(+1.50%)
Mar 16, 2017 41.23 41.62 41.00 41.20 5,016,414 +0.48(+1.17%)
Mar 15, 2017 39.63 40.80 39.41 40.73 8,989,957 +1.28(+3.24%)
Mar 14, 2017 39.49 39.54 39.05 39.45 3,268,612 -0.19(-0.48%)
Mar 13, 2017 39.76 39.91 39.51 39.64 3,442,661 -0.08(-0.19%)
Mar 10, 2017 39.82 40.00 39.62 39.72 3,160,348 +0.43(+1.11%)
Mar 09, 2017 39.42 39.46 39.04 39.28 3,849,021 -0.53(-1.32%)
Mar 08, 2017 39.95 40.31 39.76 39.81 2,356,161 -0.46(-1.14%)
Mar 07, 2017 40.54 40.64 40.13 40.27 2,701,982 -0.10(-0.25%)
Mar 06, 2017 40.15 40.42 39.79 40.37 2,929,912 +0.31(+0.77%)
Mar 03, 2017 39.74 40.24 39.54 40.06 6,100,785 +1.08(+2.76%)
Mar 02, 2017 39.26 39.35 38.87 38.98 2,612,979 -0.51(-1.29%)
Mar 01, 2017 38.87 39.68 38.76 39.49 7,061,154 +1.00(+2.60%)
Feb 28, 2017 39.17 39.28 38.38 38.49 4,630,802 -0.66(-1.69%)
Feb 27, 2017 39.18 39.40 39.03 39.15 3,640,701 +0.16(+0.41%)
Feb 24, 2017 39.25 39.25 38.77 38.99 3,744,906 -0.53(-1.33%)
Feb 23, 2017 39.73 39.97 39.26 39.52 4,210,568 +0.27(+0.68%)
Feb 22, 2017 39.38 39.56 39.05 39.25 3,807,298 -0.10(-0.25%)
Feb 21, 2017 38.21 39.49 38.21 39.35 5,483,766 +1.16(+3.04%)
Feb 17, 2017 38.19 38.19 38.19 0 -0.21(-0.54%)
Feb 16, 2017 38.53 38.76 38.30 38.40 2,764,186 -0.18(-0.48%)
Feb 15, 2017 38.46 38.71 38.40 38.58 3,468,103 -0.14(-0.37%)
Feb 14, 2017 38.87 38.98 38.36 38.72 3,136,789 -0.11(-0.28%)
Feb 13, 2017 39.02 39.11 38.57 38.83 5,229,532 -0.11(-0.28%)
Feb 10, 2017 38.41 39.28 38.34 38.94 6,742,831 +0.60(+1.57%)
Feb 09, 2017 37.98 38.65 38.11 38.34 3,162,943 +0.36(+0.95%)
Feb 08, 2017 37.66 38.10 37.63 37.98 2,296,493 +0.35(+0.93%)
Feb 07, 2017 37.90 38.08 37.47 37.63 2,549,051 -0.28(-0.73%)
Feb 06, 2017 38.21 38.33 37.69 37.91 2,750,541 -0.53(-1.39%)
Feb 03, 2017 38.42 38.54 38.10 38.44 3,207,748 +0.33(+0.85%)
Feb 02, 2017 37.75 38.16 37.69 38.11 5,484,912 +0.60(+1.60%)
Feb 01, 2017 37.83 37.83 37.25 37.51 4,518,787 +0.08(+0.22%)
Jan 31, 2017 37.64 37.95 37.31 37.43 4,122,227 -0.23(-0.60%)
Jan 30, 2017 37.78 37.88 37.35 37.65 3,689,979 -0.02(-0.04%)
Jan 27, 2017 37.30 37.94 37.20 37.67 8,185,784 +0.58(+1.55%)
Jan 26, 2017 37.97 37.70 36.78 37.10 14,321,426 -0.88(-2.31%)
Jan 25, 2017 37.42 38.25 37.27 37.97 10,523,038 +0.84(+2.25%)
Jan 24, 2017 36.79 37.47 36.76 37.14 5,318,969 +0.53(+1.44%)
Jan 23, 2017 35.82 36.69 35.71 36.61 6,785,220 +0.99(+2.79%)
Jan 20, 2017 35.32 35.76 34.96 35.62 8,071,227 +0.75(+2.16%)
Jan 19, 2017 35.13 35.16 34.71 34.86 3,621,262 -0.19(-0.55%)
Jan 18, 2017 35.24 35.37 34.81 35.06 3,801,026 -0.40(-1.13%)
Jan 17, 2017 35.55 35.67 35.28 35.46 3,560,156 -0.17(-0.47%)
Jan 13, 2017 35.62 35.62 35.62 0 +0.52(+1.48%)
Jan 12, 2017 35.18 35.47 35.02 35.11 3,743,887 +0.17(+0.48%)
Jan 11, 2017 35.03 35.19 34.44 34.94 8,129,041 -0.11(-0.31%)
Jan 10, 2017 35.17 35.47 35.01 35.05 6,902,877 -0.32(-0.90%)
Jan 09, 2017 35.95 36.01 35.20 35.37 5,061,719 -0.65(-1.81%)
Jan 06, 2017 36.30 36.58 36.00 36.02 3,962,314 -0.26(-0.71%)
Jan 05, 2017 36.41 36.64 36.03 36.28 5,451,638 +0.28(+0.77%)
Jan 04, 2017 36.39 36.53 35.72 36.00 6,241,550 -0.44(-1.21%)
Jan 03, 2017 36.99 37.39 36.33 36.44 5,137,621 -0.28(-0.77%)
Dec 30, 2016 36.73 36.73 36.73 0 -0.20(-0.54%)
Dec 29, 2016 36.68 37.16 36.58 36.93 2,965,210 +0.41(+1.12%)
Dec 28, 2016 36.51 36.56 36.31 36.52 2,121,122 +0.23(+0.64%)
Dec 27, 2016 36.45 36.66 36.23 36.28 2,223,588 -0.22(-0.59%)
Dec 23, 2016 36.50 36.50 36.50 0 +0.37(+1.02%)
Dec 22, 2016 35.98 36.20 35.62 36.13 5,906,187 -0.22(-0.60%)
Dec 21, 2016 36.63 36.70 36.34 36.35 2,334,211 -0.29(-0.78%)
Dec 20, 2016 36.75 36.99 36.54 36.64 2,660,985 -0.17(-0.45%)
Dec 19, 2016 36.83 37.07 36.75 36.80 2,535,922 -0.09(-0.25%)
Dec 16, 2016 37.52 37.58 36.69 36.89 5,316,368 -0.60(-1.60%)
Dec 15, 2016 37.24 37.60 37.02 37.49 5,688,140 -0.04(-0.11%)
Dec 14, 2016 38.52 38.57 37.42 37.53 5,322,477 -0.93(-2.42%)
Dec 13, 2016 38.42 38.82 38.19 38.47 4,324,765 +0.04(+0.11%)
Dec 12, 2016 38.52 38.62 38.24 38.42 4,166,932 +0.31(+0.81%)
Dec 09, 2016 37.87 38.25 37.67 38.12 4,732,157 +0.24(+0.64%)
Dec 08, 2016 37.42 38.00 37.24 37.88 3,997,124 +0.46(+1.22%)
Dec 07, 2016 37.14 37.62 37.07 37.42 5,250,093 +0.55(+1.49%)
Dec 06, 2016 36.65 36.99 36.63 36.87 4,930,890 +0.53(+1.46%)
Dec 05, 2016 36.15 36.54 36.15 36.34 5,041,275 +0.40(+1.11%)
Dec 02, 2016 36.09 36.46 35.88 35.94 5,745,562 -0.04(-0.12%)
Dec 01, 2016 36.55 36.66 35.81 35.98 8,877,997 -0.71(-1.93%)
Nov 30, 2016 36.84 36.95 36.57 36.69 6,039,877 +0.06(+0.16%)
Nov 29, 2016 36.51 36.75 36.44 36.63 4,146,175 +0.04(+0.11%)
Nov 28, 2016 36.71 36.75 36.56 36.59 4,123,372 -0.07(-0.18%)
Nov 25, 2016 36.40 36.71 36.37 36.65 2,359,654 +0.34(+0.94%)
Nov 23, 2016 36.31 36.31 36.31 0 +0.15(+0.41%)
Nov 22, 2016 36.64 36.67 36.03 36.16 8,098,344 -0.10(-0.28%)
Nov 21, 2016 36.16 36.52 36.15 36.26 3,788,520 +0.53(+1.49%)
Nov 18, 2016 36.84 36.93 35.64 35.73 8,191,322 -1.03(-2.80%)
Nov 17, 2016 37.19 37.57 36.55 36.76 11,854,951 -0.29(-0.79%)
Nov 16, 2016 36.99 37.49 36.79 37.05 7,898,823 -0.15(-0.40%)
Nov 15, 2016 37.14 38.03 37.04 37.20 10,070,909 +0.52(+1.41%)
Nov 14, 2016 36.24 36.89 36.09 36.69 14,510,062 +0.65(+1.80%)
Nov 11, 2016 36.00 36.65 35.29 36.04 19,993,048 -0.72(-1.95%)
Nov 10, 2016 38.80 38.94 36.52 36.75 16,062,755 -3.40(-8.47%)
Nov 09, 2016 39.53 40.49 38.53 40.15 21,170,620 -3.74(-8.52%)
Nov 08, 2016 43.23 44.19 43.06 43.90 9,408,451 +0.76(+1.75%)
Nov 07, 2016 42.74 43.34 42.62 43.14 14,485,737 +2.10(+5.13%)
Nov 04, 2016 40.63 41.57 40.36 41.04 13,174,222 +0.42(+1.02%)
Nov 03, 2016 40.64 41.08 40.47 40.62 9,745,863 +0.17(+0.41%)
Nov 02, 2016 40.64 40.94 40.04 40.45 9,922,127 -0.62(-1.50%)
Nov 01, 2016 42.30 42.30 40.75 41.07 13,056,305 -1.20(-2.83%)
Oct 31, 2016 42.22 42.44 42.07 42.27 4,237,508 +0.16(+0.38%)
Oct 28, 2016 42.51 43.15 41.32 42.11 15,749,628 -0.32(-0.76%)
Oct 27, 2016 42.65 42.72 42.13 42.43 3,546,802 -0.04(-0.10%)
Oct 26, 2016 42.78 42.97 42.43 42.47 3,226,267 -0.65(-1.50%)
Oct 25, 2016 43.28 43.49 43.09 43.12 3,235,995 -0.22(-0.52%)
Oct 24, 2016 43.57 43.65 43.17 43.35 2,065,574 +0.15(+0.35%)
Oct 21, 2016 42.67 43.34 42.64 43.20 4,155,980 +0.16(+0.37%)
Oct 20, 2016 43.25 43.49 43.02 43.04 4,117,210 -0.50(-1.15%)
Oct 19, 2016 43.03 43.56 42.84 43.54 7,834,182 +0.68(+1.59%)
Oct 18, 2016 42.44 42.91 42.31 42.86 5,754,745 +1.11(+2.65%)
Oct 17, 2016 41.69 42.13 41.69 41.75 3,401,055 +0.19(+0.46%)
Oct 14, 2016 42.12 42.27 41.51 41.56 4,989,754 -0.12(-0.30%)
Oct 13, 2016 41.55 41.84 41.24 41.68 4,694,977 -0.29(-0.69%)
Oct 12, 2016 42.02 42.24 41.83 41.98 3,114,170 -0.12(-0.30%)
Oct 11, 2016 42.42 42.52 42.02 42.10 4,459,785 -0.24(-0.57%)
Oct 10, 2016 41.91 42.62 41.84 42.34 6,343,334 +1.44(+3.52%)
Oct 07, 2016 41.37 41.38 40.59 40.90 4,037,533 -0.29(-0.71%)
Oct 06, 2016 41.35 41.49 41.11 41.19 3,275,466 -0.32(-0.78%)
Oct 05, 2016 41.38 41.63 41.17 41.52 4,564,603 +0.44(+1.07%)
Oct 04, 2016 40.90 41.41 40.80 41.08 6,356,200 +0.20(+0.49%)
Oct 03, 2016 40.59 40.99 40.35 40.88 3,771,023 +0.57(+1.40%)
Sep 30, 2016 40.82 40.92 40.28 40.31 4,781,224 -0.14(-0.35%)
Sep 29, 2016 40.94 41.47 40.31 40.45 7,041,759 -0.68(-1.66%)
Sep 28, 2016 40.70 41.24 40.35 41.14 4,647,088 +0.43(+1.06%)
Sep 27, 2016 39.80 40.77 39.50 40.70 5,663,151 +1.49(+3.80%)
Sep 26, 2016 39.78 39.90 39.19 39.21 6,181,836 -0.62(-1.54%)
Sep 23, 2016 40.35 40.35 39.71 39.83 6,058,982 -0.67(-1.64%)
Sep 22, 2016 40.25 40.63 40.04 40.49 7,876,625 +0.91(+2.29%)
Sep 21, 2016 38.95 39.66 38.86 39.59 6,892,023 +0.80(+2.06%)
Sep 20, 2016 39.03 39.08 38.72 38.79 4,293,491 -0.06(-0.15%)
Sep 19, 2016 39.05 39.06 38.75 38.85 4,934,410 -0.04(-0.11%)
Sep 16, 2016 39.06 39.06 38.43 38.89 5,745,191 -0.55(-1.39%)
Sep 15, 2016 39.65 39.79 39.33 39.44 7,301,536 -0.21(-0.52%)
Sep 14, 2016 39.94 40.24 39.52 39.65 6,750,522 -0.52(-1.30%)
Sep 13, 2016 40.47 40.59 39.85 40.17 7,278,776 -0.96(-2.33%)
Sep 12, 2016 40.30 41.30 39.96 41.13 6,096,217 +0.22(+0.55%)
Sep 09, 2016 41.59 41.76 40.89 40.90 4,184,142 -1.28(-3.04%)
Sep 08, 2016 42.95 43.17 42.12 42.18 3,568,148 -0.67(-1.55%)
Sep 07, 2016 43.24 43.29 42.70 42.85 3,978,659 -0.40(-0.92%)
Sep 06, 2016 43.15 43.27 42.87 43.25 6,239,606 +0.44(+1.03%)
Sep 02, 2016 42.77 42.81 42.81 42.81 6,244,587 +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.