Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.30 -0.80 (-1.41%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.50 41.67 40.88 40.99 2,601,165 -0.55(-1.33%)
May 27, 2016 41.41 41.54 41.54 41.54 1,700,255 +0.02(+0.06%)
May 26, 2016 41.46 41.60 41.18 41.51 2,267,032 +0.28(+0.68%)
May 25, 2016 41.33 41.65 41.14 41.23 2,245,698 +0.28(+0.68%)
May 24, 2016 40.99 41.07 40.74 40.95 1,917,740 +0.27(+0.67%)
May 23, 2016 40.80 41.05 40.60 40.68 2,070,747 -0.37(-0.90%)
May 20, 2016 40.95 41.18 40.89 41.05 1,703,902 +0.39(+0.95%)
May 19, 2016 40.74 40.92 40.30 40.67 2,616,711 -0.43(-1.04%)
May 18, 2016 41.34 41.59 40.88 41.09 3,493,003 -0.65(-1.56%)
May 17, 2016 41.53 41.81 41.32 41.74 2,507,780 -0.13(-0.31%)
May 16, 2016 41.64 42.11 41.64 41.87 1,766,615 +0.29(+0.69%)
May 13, 2016 42.03 42.22 41.53 41.59 2,226,166 -0.73(-1.73%)
May 12, 2016 42.55 42.74 42.01 42.32 2,330,131 +0.16(+0.37%)
May 11, 2016 41.94 42.50 41.93 42.16 1,728,824 -0.18(-0.43%)
May 10, 2016 41.71 42.37 41.61 42.34 2,203,134 +0.90(+2.18%)
May 09, 2016 41.73 41.80 41.04 41.44 3,349,150 -0.78(-1.85%)
May 06, 2016 41.68 42.25 41.60 42.22 2,752,452 +0.13(+0.31%)
May 05, 2016 42.86 42.89 42.02 42.09 3,757,740 -0.37(-0.87%)
May 04, 2016 42.50 42.65 42.22 42.46 3,217,103 -0.68(-1.58%)
May 03, 2016 43.51 43.62 42.98 43.14 3,214,548 -1.22(-2.74%)
May 02, 2016 44.64 44.64 44.04 44.36 1,739,543 -0.05(-0.11%)
Apr 29, 2016 44.36 44.63 44.03 44.40 2,483,481 +0.53(+1.20%)
Apr 28, 2016 44.04 44.44 43.76 43.88 1,923,863 -0.54(-1.22%)
Apr 27, 2016 43.73 44.45 43.70 44.42 2,070,750 +0.60(+1.37%)
Apr 26, 2016 43.67 43.85 43.32 43.82 1,800,072 +0.66(+1.52%)
Apr 25, 2016 43.30 43.53 43.00 43.16 2,025,743 -0.41(-0.94%)
Apr 22, 2016 43.56 44.03 43.54 43.57 1,785,796 +0.07(+0.15%)
Apr 21, 2016 43.90 44.06 43.48 43.51 1,677,251 -0.67(-1.51%)
Apr 20, 2016 44.13 44.40 43.86 44.17 2,016,876 -0.07(-0.15%)
Apr 19, 2016 43.53 44.33 43.46 44.24 3,200,687 +1.17(+2.73%)
Apr 18, 2016 43.02 43.52 42.84 43.07 1,877,787 -0.07(-0.15%)
Apr 15, 2016 43.31 43.54 43.13 43.13 1,598,526 -0.44(-1.00%)
Apr 14, 2016 43.75 43.89 43.54 43.57 1,445,150 +0.09(+0.21%)
Apr 13, 2016 43.44 43.53 43.18 43.48 1,984,555 +0.28(+0.65%)
Apr 12, 2016 42.60 43.28 42.26 43.20 3,052,205 +0.85(+2.02%)
Apr 11, 2016 42.55 42.88 42.32 42.34 3,068,484 +0.25(+0.61%)
Apr 08, 2016 42.55 42.72 41.97 42.09 2,159,759 +0.22(+0.53%)
Apr 07, 2016 42.16 42.27 41.55 41.87 2,815,194 -0.90(-2.11%)
Apr 06, 2016 42.17 42.78 42.03 42.77 2,693,806 +0.36(+0.85%)
Apr 05, 2016 42.72 42.88 42.32 42.41 2,541,176 -1.11(-2.55%)
Apr 04, 2016 44.13 44.17 43.32 43.52 2,648,464 -0.59(-1.34%)
Apr 01, 2016 43.36 44.21 43.24 44.11 2,303,647 -0.02(-0.04%)
Mar 31, 2016 44.72 44.94 43.82 44.13 2,575,092 -0.35(-0.78%)
Mar 30, 2016 44.63 44.84 44.43 44.47 3,418,300 +0.38(+0.86%)
Mar 29, 2016 43.34 44.13 43.07 44.09 2,349,529 +0.62(+1.42%)
Mar 28, 2016 43.28 43.53 43.26 43.48 1,702,338 +0.47(+1.09%)
Mar 24, 2016 42.72 43.01 43.01 43.01 2,249,848 -0.11(-0.25%)
Mar 23, 2016 43.40 43.43 42.92 43.11 2,904,401 -0.58(-1.34%)
Mar 22, 2016 43.30 43.84 43.15 43.70 2,735,489 +0.14(+0.32%)
Mar 21, 2016 43.50 44.03 43.29 43.56 2,079,374 +0.02(+0.04%)
Mar 18, 2016 43.85 44.28 43.39 43.54 5,098,605 +0.10(+0.23%)
Mar 17, 2016 42.73 43.56 42.57 43.44 3,871,660 +1.20(+2.84%)
Mar 16, 2016 40.92 42.30 40.90 42.24 3,309,171 +1.11(+2.70%)
Mar 15, 2016 41.45 41.50 41.06 41.13 2,521,582 -0.68(-1.63%)
Mar 14, 2016 41.96 41.97 41.68 41.82 1,508,026 -0.31(-0.74%)
Mar 11, 2016 41.90 42.33 41.81 42.13 4,749,685 +0.73(+1.77%)
Mar 10, 2016 41.78 41.85 40.72 41.40 2,877,726 -0.25(-0.61%)
Mar 09, 2016 41.72 41.84 41.43 41.65 2,819,416 +0.49(+1.20%)
Mar 08, 2016 41.76 41.76 41.13 41.16 3,335,297 -1.05(-2.49%)
Mar 07, 2016 41.65 42.36 41.59 42.21 2,406,512 +0.31(+0.75%)
Mar 04, 2016 41.96 42.26 41.79 41.90 9,231,760 +0.46(+1.11%)
Mar 03, 2016 41.40 41.73 41.19 41.44 2,510,013 -0.18(-0.43%)
Mar 02, 2016 40.88 41.64 40.82 41.62 6,042,513 +0.62(+1.50%)
Mar 01, 2016 40.58 41.03 40.23 41.00 2,494,849 +1.17(+2.93%)
Feb 29, 2016 39.68 40.02 39.51 39.84 1,994,009 +0.52(+1.32%)
Feb 26, 2016 40.02 40.15 39.29 39.32 2,531,025 -0.41(-1.03%)
Feb 25, 2016 39.56 39.76 39.15 39.73 1,690,072 +0.44(+1.13%)
Feb 24, 2016 38.78 39.42 38.28 39.29 3,281,267 +0.07(+0.17%)
Feb 23, 2016 39.69 39.89 39.17 39.22 2,637,610 -0.75(-1.87%)
Feb 22, 2016 39.93 40.12 39.88 39.97 2,063,253 +0.68(+1.74%)
Feb 19, 2016 39.28 39.51 39.06 39.29 2,751,407 -0.03(-0.08%)
Feb 18, 2016 39.97 40.05 39.20 39.32 3,029,756 +0.07(+0.19%)
Feb 17, 2016 38.22 39.69 38.15 39.24 4,809,717 +1.44(+3.80%)
Feb 16, 2016 37.95 38.16 37.58 37.81 2,260,756 +0.67(+1.81%)
Feb 12, 2016 36.77 37.13 37.13 37.13 2,612,632 +0.85(+2.36%)
Feb 11, 2016 36.46 36.71 35.67 36.28 6,679,082 -0.99(-2.65%)
Feb 10, 2016 37.47 37.81 37.02 37.26 2,717,212 +0.02(+0.04%)
Feb 09, 2016 37.30 37.81 36.94 37.25 3,251,306 -0.65(-1.71%)
Feb 08, 2016 38.14 38.24 37.58 37.90 2,755,032 -0.81(-2.10%)
Feb 05, 2016 39.40 39.48 38.56 38.71 1,925,385 -0.98(-2.46%)
Feb 04, 2016 39.59 40.35 39.46 39.69 3,714,816 +0.39(+1.00%)
Feb 03, 2016 38.88 39.33 38.11 39.29 3,751,898 +0.90(+2.33%)
Feb 02, 2016 38.95 38.97 38.20 38.40 3,407,815 -1.14(-2.89%)
Feb 01, 2016 39.10 39.61 38.71 39.54 2,700,542 -0.22(-0.56%)
Jan 29, 2016 38.66 39.78 38.51 39.76 4,216,782 +1.56(+4.09%)
Jan 28, 2016 38.39 38.41 37.72 38.20 4,292,459 +0.71(+1.88%)
Jan 27, 2016 37.54 38.05 37.20 37.49 3,741,906 -0.07(-0.20%)
Jan 26, 2016 37.02 37.62 36.98 37.57 2,607,689 +0.90(+2.47%)
Jan 25, 2016 37.12 37.24 36.65 36.66 2,358,048 -0.71(-1.91%)
Jan 22, 2016 37.45 37.74 37.08 37.38 3,719,599 +1.11(+3.06%)
Jan 21, 2016 36.47 36.87 36.17 36.27 3,682,787 -0.17(-0.47%)
Jan 20, 2016 36.29 36.53 35.47 36.44 4,131,713 -0.47(-1.27%)
Jan 19, 2016 37.25 37.35 36.59 36.91 3,917,558 +0.11(+0.29%)
Jan 15, 2016 36.91 36.80 36.80 36.80 5,665,450 -1.37(-3.59%)
Jan 14, 2016 38.01 38.35 37.57 38.18 2,930,971 +0.37(+0.98%)
Jan 13, 2016 38.30 38.52 37.44 37.81 2,713,236 -0.24(-0.63%)
Jan 12, 2016 38.18 38.45 37.74 38.04 2,170,301 +0.24(+0.63%)
Jan 11, 2016 37.65 37.96 37.35 37.81 3,067,945 +0.53(+1.41%)
Jan 08, 2016 38.00 38.48 37.26 37.28 3,623,976 -0.56(-1.48%)
Jan 07, 2016 38.44 38.88 37.83 37.84 3,733,197 -1.54(-3.90%)
Jan 06, 2016 39.58 39.87 39.33 39.38 2,441,310 -0.82(-2.04%)
Jan 05, 2016 40.38 40.58 40.02 40.20 2,362,601 -0.12(-0.31%)
Jan 04, 2016 40.39 40.67 39.88 40.32 3,871,928 -0.62(-1.53%)
Dec 31, 2015 40.90 40.95 40.95 40.95 1,171,839 +0.07(+0.16%)
Dec 30, 2015 41.41 41.48 40.80 40.88 2,587,690 -0.65(-1.56%)
Dec 29, 2015 41.87 42.07 41.48 41.53 1,507,187 +0.01(+0.02%)
Dec 28, 2015 41.54 41.71 41.47 41.52 1,457,955 -0.07(-0.16%)
Dec 24, 2015 41.76 41.59 41.59 41.59 629,750 -0.19(-0.45%)
Dec 23, 2015 41.85 42.16 41.55 41.77 2,726,129 +0.07(+0.18%)
Dec 22, 2015 41.79 41.95 41.61 41.70 2,252,434 +0.14(+0.33%)
Dec 21, 2015 41.41 41.99 41.41 41.56 2,249,761 +0.02(+0.04%)
Dec 18, 2015 42.14 42.24 41.44 41.54 5,073,572 -0.66(-1.56%)
Dec 17, 2015 42.23 42.52 41.79 42.20 3,217,729 -0.02(-0.04%)
Dec 16, 2015 41.68 42.32 41.55 42.22 4,556,874 +0.82(+1.98%)
Dec 15, 2015 40.60 41.57 40.60 41.40 4,867,850 +1.32(+3.29%)
Dec 14, 2015 40.10 40.10 39.41 40.08 4,432,314 +0.18(+0.45%)
Dec 11, 2015 40.21 40.36 39.88 39.90 4,164,730 -0.99(-2.42%)
Dec 10, 2015 41.21 41.32 40.84 40.89 3,526,141 -0.28(-0.69%)
Dec 09, 2015 41.07 41.82 41.05 41.17 3,648,608 +0.02(+0.06%)
Dec 08, 2015 41.24 41.41 41.00 41.15 4,809,938 -0.70(-1.66%)
Dec 07, 2015 42.29 42.38 41.77 41.85 2,812,557 -0.91(-2.12%)
Dec 04, 2015 42.54 42.92 42.38 42.75 3,534,970 +0.23(+0.55%)
Dec 03, 2015 43.26 43.72 42.23 42.52 4,313,809 -0.74(-1.72%)
Dec 02, 2015 43.85 44.03 43.15 43.26 2,886,778 -0.79(-1.78%)
Dec 01, 2015 43.72 44.10 43.56 44.05 3,456,874 +0.66(+1.51%)
Nov 30, 2015 43.98 44.26 43.34 43.39 3,974,671 -0.54(-1.23%)
Nov 27, 2015 44.27 44.29 43.86 43.94 1,689,891 -0.33(-0.75%)
Nov 25, 2015 44.60 44.27 44.27 44.27 2,326,360 -0.37(-0.83%)
Nov 24, 2015 44.57 44.94 44.49 44.64 2,656,778 -0.06(-0.13%)
Nov 23, 2015 44.91 45.05 44.69 44.70 2,060,334 -0.24(-0.54%)
Nov 20, 2015 44.79 45.18 44.66 44.94 2,647,066 +0.50(+1.13%)
Nov 19, 2015 44.21 44.58 44.19 44.44 3,796,426 +0.66(+1.52%)
Nov 18, 2015 43.38 43.86 43.29 43.77 1,674,711 +0.42(+0.97%)
Nov 17, 2015 43.33 43.48 43.02 43.35 2,566,729 +0.00(+0.00%)
Nov 16, 2015 42.69 43.38 42.53 43.35 3,245,214 +0.45(+1.04%)
Nov 13, 2015 43.23 43.29 42.75 42.91 3,326,890 -0.34(-0.79%)
Nov 12, 2015 43.33 43.60 43.17 43.25 2,180,080 -0.40(-0.91%)
Nov 11, 2015 43.64 43.85 43.42 43.64 2,362,996 +0.16(+0.37%)
Nov 10, 2015 43.28 43.55 43.10 43.48 2,089,284 +0.11(+0.24%)
Nov 09, 2015 43.88 43.96 43.06 43.38 4,504,858 -0.78(-1.76%)
Nov 06, 2015 44.03 44.30 43.65 44.15 3,222,901 -0.50(-1.12%)
Nov 05, 2015 44.98 45.21 44.64 44.66 1,900,200 -0.45(-0.99%)
Nov 04, 2015 45.47 45.62 44.98 45.10 2,589,571 -0.33(-0.73%)
Nov 03, 2015 44.59 45.66 44.53 45.43 3,808,441 +0.69(+1.54%)
Nov 02, 2015 44.41 44.85 44.41 44.75 2,532,919 +0.44(+0.99%)
Oct 30, 2015 44.30 44.45 44.02 44.31 2,534,235 +0.26(+0.59%)
Oct 29, 2015 44.00 44.28 43.96 44.05 2,797,553 -0.22(-0.49%)
Oct 28, 2015 44.57 44.92 43.98 44.27 3,237,908 -0.21(-0.47%)
Oct 27, 2015 44.60 44.65 44.33 44.48 2,381,243 -0.36(-0.79%)
Oct 26, 2015 44.79 44.95 44.65 44.83 2,111,152 +0.22(+0.49%)
Oct 23, 2015 44.91 44.98 44.58 44.62 3,191,034 -0.11(-0.24%)
Oct 22, 2015 44.46 45.07 44.22 44.72 2,903,313 +0.72(+1.64%)
Oct 21, 2015 44.32 44.32 43.92 44.00 1,677,991 -0.44(-0.98%)
Oct 20, 2015 44.23 44.47 44.05 44.44 1,734,253 -0.06(-0.13%)
Oct 19, 2015 44.36 44.52 44.10 44.49 2,151,613 -0.16(-0.36%)
Oct 16, 2015 44.51 44.77 44.28 44.66 2,983,428 +0.23(+0.51%)
Oct 15, 2015 44.39 44.52 43.89 44.43 2,352,776 +0.39(+0.88%)
Oct 14, 2015 44.02 44.23 43.73 44.04 2,435,142 +0.18(+0.41%)
Oct 13, 2015 43.85 44.31 43.68 43.86 2,167,432 -0.40(-0.90%)
Oct 12, 2015 44.63 44.80 44.20 44.26 2,215,356 -0.26(-0.58%)
Oct 09, 2015 44.41 44.77 44.37 44.52 2,834,849 +0.30(+0.68%)
Oct 08, 2015 43.59 44.31 43.51 44.22 2,862,580 +0.63(+1.45%)
Oct 07, 2015 43.72 44.25 43.34 43.59 4,430,754 +0.36(+0.82%)
Oct 06, 2015 43.09 43.37 42.97 43.23 1,992,212 +0.27(+0.62%)
Oct 05, 2015 42.52 43.04 42.52 42.96 2,782,661 +0.81(+1.92%)
Oct 02, 2015 41.17 42.17 41.12 42.15 2,763,109 +0.48(+1.15%)
Oct 01, 2015 41.95 42.09 41.46 41.68 3,106,000 -0.07(-0.17%)
Sep 30, 2015 41.60 41.77 41.43 41.75 3,820,218 +0.81(+1.98%)
Sep 29, 2015 40.75 41.08 40.57 40.94 2,562,695 +0.40(+1.00%)
Sep 28, 2015 41.12 41.30 40.41 40.53 3,845,540 -0.74(-1.79%)
Sep 25, 2015 42.02 42.02 41.14 41.27 3,560,432 -0.42(-1.01%)
Sep 24, 2015 40.74 41.78 40.66 41.69 4,864,083 +0.15(+0.35%)
Sep 23, 2015 42.19 42.34 41.51 41.55 2,570,758 -0.76(-1.80%)
Sep 22, 2015 42.28 42.48 42.12 42.31 1,923,653 -0.80(-1.86%)
Sep 21, 2015 43.26 43.34 42.92 43.11 1,702,905 -0.01(-0.02%)
Sep 18, 2015 43.42 43.51 42.98 43.12 2,648,536 -0.44(-1.00%)
Sep 17, 2015 43.52 44.43 43.24 43.55 6,144,548 -0.26(-0.59%)
Sep 16, 2015 43.30 44.02 43.14 43.81 4,438,789 +1.16(+2.71%)
Sep 15, 2015 42.41 42.74 42.21 42.66 1,852,427 +0.40(+0.96%)
Sep 14, 2015 41.94 42.31 41.80 42.25 1,802,111 +0.23(+0.54%)
Sep 11, 2015 42.02 42.28 41.87 42.02 1,163,221 -0.12(-0.29%)
Sep 10, 2015 41.78 42.32 41.64 42.15 2,303,955 +0.33(+0.79%)
Sep 09, 2015 42.63 42.79 41.78 41.81 1,950,941 -0.33(-0.79%)
Sep 08, 2015 42.17 42.27 41.97 42.15 2,165,065 +0.65(+1.56%)
Sep 04, 2015 41.77 41.50 41.50 41.50 3,006,102 -0.74(-1.76%)
Sep 03, 2015 42.11 42.81 41.98 42.24 3,471,037 +0.23(+0.56%)
Sep 02, 2015 41.91 42.11 41.41 42.01 4,166,814 +0.51(+1.23%)
Sep 01, 2015 41.55 42.21 41.38 41.50 4,727,737 -1.30(-3.03%)
Aug 31, 2015 42.03 42.85 41.61 42.79 4,125,858 +0.34(+0.80%)
Aug 28, 2015 42.17 42.75 41.94 42.45 3,148,214 -0.01(-0.02%)
Aug 27, 2015 41.28 42.49 41.18 42.46 6,549,071 +1.59(+3.88%)
Aug 26, 2015 40.83 40.94 39.85 40.87 7,030,159 +0.84(+2.10%)
Aug 25, 2015 40.39 41.26 40.02 40.03 5,839,644 +0.43(+1.08%)
Aug 24, 2015 38.96 40.33 37.53 39.60 12,375,741 -1.31(-3.21%)
Aug 21, 2015 41.65 42.01 40.89 40.92 5,519,469 -1.48(-3.50%)
Aug 20, 2015 42.41 42.70 42.24 42.40 3,355,426 -0.70(-1.63%)
Aug 19, 2015 43.77 43.77 42.99 43.10 4,993,156 -0.81(-1.84%)
Aug 18, 2015 43.73 44.04 43.66 43.91 4,006,694 -0.13(-0.29%)
Aug 17, 2015 43.63 44.14 43.58 44.04 1,468,761 +0.08(+0.18%)
Aug 14, 2015 43.99 44.33 43.91 43.96 1,239,228 -0.02(-0.04%)
Aug 13, 2015 44.45 44.63 43.94 43.98 2,585,040 -0.54(-1.22%)
Aug 12, 2015 44.85 44.85 43.96 44.52 3,774,537 -0.34(-0.76%)
Aug 11, 2015 45.57 45.57 44.75 44.86 3,358,133 -1.17(-2.53%)
Aug 10, 2015 45.69 46.12 45.56 46.02 2,006,374 +0.45(+0.98%)
Aug 07, 2015 45.07 45.66 45.07 45.58 2,237,626 +0.41(+0.91%)
Aug 06, 2015 45.17 45.29 45.09 45.17 2,074,940 +0.06(+0.14%)
Aug 05, 2015 45.84 45.86 45.04 45.10 2,921,395 -0.59(-1.29%)
Aug 04, 2015 45.69 45.95 45.54 45.69 2,458,437 +0.08(+0.18%)
Aug 03, 2015 45.39 45.66 45.26 45.61 3,831,002 -0.01(-0.02%)
Jul 31, 2015 45.29 45.70 45.16 45.62 4,072,413 +1.02(+2.29%)
Jul 30, 2015 44.43 44.72 43.91 44.60 2,940,854 -0.08(-0.18%)
Jul 29, 2015 44.48 45.03 44.34 44.68 2,505,092 +0.27(+0.60%)
Jul 28, 2015 44.26 44.48 44.11 44.41 4,776,815 +0.43(+0.98%)
Jul 27, 2015 44.27 44.37 43.89 43.98 3,578,172 -0.54(-1.22%)
Jul 24, 2015 45.04 45.05 44.46 44.53 5,992,219 -0.79(-1.73%)
Jul 23, 2015 45.24 45.56 45.09 45.31 4,232,904 +0.04(+0.09%)
Jul 22, 2015 45.94 46.05 45.17 45.27 4,131,816 -1.09(-2.34%)
Jul 21, 2015 46.47 46.61 46.30 46.36 1,493,079 -0.04(-0.09%)
Jul 20, 2015 46.23 46.58 46.06 46.40 1,828,357 -0.02(-0.05%)
Jul 17, 2015 46.32 46.74 46.15 46.42 2,833,602 -0.35(-0.74%)
Jul 16, 2015 46.95 46.98 46.73 46.77 1,850,455 +0.15(+0.31%)
Jul 15, 2015 46.87 47.04 46.53 46.62 1,494,303 -0.32(-0.67%)
Jul 14, 2015 46.74 47.09 46.56 46.94 1,636,794 +0.28(+0.61%)
Jul 13, 2015 46.67 46.76 46.46 46.66 1,915,703 +0.17(+0.37%)
Jul 10, 2015 46.35 46.78 46.28 46.49 1,929,548 +0.59(+1.29%)
Jul 09, 2015 46.07 46.36 45.89 45.89 2,150,657 +0.28(+0.60%)
Jul 08, 2015 45.84 46.06 45.60 45.62 3,423,507 -0.68(-1.47%)
Jul 07, 2015 45.75 46.41 45.22 46.30 4,127,165 +0.11(+0.25%)
Jul 06, 2015 45.82 46.38 45.74 46.19 2,815,591 -0.50(-1.08%)
Jul 02, 2015 46.12 46.69 46.69 46.69 4,228,253 +0.74(+1.60%)
Jul 01, 2015 46.31 46.37 45.90 45.95 1,925,120 -0.29(-0.63%)
Jun 30, 2015 46.53 46.59 45.93 46.24 4,748,095 +0.15(+0.33%)
Jun 29, 2015 46.79 46.79 46.03 46.09 3,009,700 -1.17(-2.48%)
Jun 26, 2015 46.98 47.34 46.98 47.26 1,283,170 +0.01(+0.02%)
Jun 25, 2015 47.36 47.45 47.20 47.26 1,593,102 -0.02(-0.04%)
Jun 24, 2015 47.43 47.57 47.20 47.27 1,565,119 -0.34(-0.71%)
Jun 23, 2015 47.48 47.65 47.48 47.61 1,288,499 +0.02(+0.03%)
Jun 22, 2015 47.78 47.92 47.51 47.60 1,867,777 +0.29(+0.61%)
Jun 19, 2015 47.48 47.68 47.25 47.31 2,588,318 -0.21(-0.44%)
Jun 18, 2015 47.64 47.77 47.30 47.52 2,585,568 +0.24(+0.51%)
Jun 17, 2015 46.87 47.47 46.70 47.27 3,531,026 +0.45(+0.96%)
Jun 16, 2015 46.53 46.95 46.34 46.82 1,724,223 +0.33(+0.71%)
Jun 15, 2015 46.49 46.64 46.23 46.49 1,520,369 -0.36(-0.77%)
Jun 12, 2015 46.65 46.95 46.62 46.86 1,334,190 -0.08(-0.17%)
Jun 11, 2015 46.62 47.06 46.61 46.94 1,976,816 +0.35(+0.76%)
Jun 10, 2015 46.65 46.95 46.58 46.58 2,841,113 +0.39(+0.85%)
Jun 09, 2015 46.18 46.29 46.08 46.19 2,199,967 +0.09(+0.19%)
Jun 08, 2015 46.11 46.17 45.80 46.10 2,485,144 +0.24(+0.53%)
Jun 05, 2015 45.96 46.21 45.77 45.86 3,021,596 -0.53(-1.14%)
Jun 04, 2015 46.44 46.77 46.26 46.39 2,705,708 -0.31(-0.65%)
Jun 03, 2015 46.95 47.07 46.66 46.70 2,124,546 -0.37(-0.79%)
Jun 02, 2015 46.82 47.42 46.78 47.07 2,711,365 +0.29(+0.62%)
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.