Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.47 +0.18 (+0.74%)
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, 2016 19.35 19.37 18.98 19.16 4,122,032 -0.18(-0.91%)
Aug 30, 2016 19.38 19.48 19.20 19.33 1,142,660 -0.14(-0.70%)
Aug 29, 2016 19.12 19.49 18.69 19.47 1,233,354 +0.36(+1.89%)
Aug 26, 2016 19.49 19.78 18.99 19.11 3,150,173 -0.28(-1.44%)
Aug 25, 2016 19.43 19.46 19.33 19.39 2,300,400 +0.01(+0.04%)
Aug 24, 2016 19.31 19.51 19.24 19.38 2,747,526 -0.01(-0.04%)
Aug 23, 2016 19.74 19.86 19.39 19.39 2,113,703 -0.19(-0.97%)
Aug 22, 2016 19.81 19.81 19.52 19.58 2,397,713 -0.34(-1.71%)
Aug 19, 2016 19.80 19.94 19.66 19.92 1,860,761 -0.01(-0.07%)
Aug 18, 2016 19.94 20.05 19.79 19.93 1,157,634 -0.01(-0.07%)
Aug 17, 2016 19.80 19.96 19.64 19.95 2,116,838 -0.07(-0.37%)
Aug 16, 2016 20.10 20.19 20.01 20.02 1,494,827 -0.08(-0.41%)
Aug 15, 2016 19.96 20.19 19.96 20.10 1,838,309 +0.31(+1.55%)
Aug 12, 2016 19.88 20.07 19.74 19.80 2,561,018 -0.15(-0.75%)
Aug 11, 2016 19.60 19.97 19.60 19.95 3,298,412 +0.45(+2.30%)
Aug 10, 2016 19.73 19.75 19.41 19.50 2,052,027 -0.13(-0.66%)
Aug 09, 2016 19.48 19.72 19.48 19.63 1,208,146 +0.20(+1.05%)
Aug 08, 2016 19.29 19.51 19.29 19.42 1,494,914 +0.11(+0.56%)
Aug 05, 2016 19.22 19.33 19.04 19.31 3,392,374 +0.20(+1.03%)
Aug 04, 2016 18.90 19.21 18.90 19.12 1,678,939 +0.24(+1.30%)
Aug 03, 2016 18.42 18.87 18.31 18.87 2,251,608 +0.39(+2.10%)
Aug 02, 2016 18.73 18.80 18.33 18.48 1,998,627 -0.12(-0.62%)
Aug 01, 2016 18.84 18.87 18.58 18.60 2,591,698 -0.32(-1.69%)
Jul 29, 2016 18.72 18.96 18.61 18.92 2,205,328 +0.35(+1.90%)
Jul 28, 2016 18.68 18.68 18.47 18.56 1,609,797 -0.22(-1.19%)
Jul 27, 2016 18.83 19.00 18.64 18.79 1,547,724 -0.05(-0.25%)
Jul 26, 2016 18.79 18.93 18.78 18.84 763,462 +0.06(+0.33%)
Jul 25, 2016 18.94 19.01 18.73 18.78 1,772,496 -0.29(-1.53%)
Jul 22, 2016 18.90 19.08 18.83 19.07 1,102,017 +0.20(+1.04%)
Jul 21, 2016 18.97 19.07 18.77 18.87 1,867,840 -0.15(-0.79%)
Jul 20, 2016 18.90 19.07 18.80 19.02 2,444,387 +0.11(+0.58%)
Jul 19, 2016 18.89 18.92 18.74 18.91 1,711,898 -0.07(-0.36%)
Jul 18, 2016 18.65 19.00 18.60 18.98 1,236,604 +0.33(+1.75%)
Jul 15, 2016 18.62 18.71 18.55 18.65 1,750,109 -0.03(-0.18%)
Jul 14, 2016 18.73 18.84 18.63 18.69 2,087,526 +0.29(+1.59%)
Jul 13, 2016 18.33 18.39 18.10 18.39 2,440,667 +0.08(+0.45%)
Jul 12, 2016 18.46 18.55 18.27 18.31 3,625,381 +0.22(+1.24%)
Jul 11, 2016 18.02 18.16 18.02 18.09 3,621,567 +0.17(+0.95%)
Jul 08, 2016 17.69 17.93 17.25 17.92 3,065,802 +0.67(+3.90%)
Jul 07, 2016 17.43 17.58 17.23 17.25 3,018,968 -0.10(-0.55%)
Jul 06, 2016 17.30 17.35 17.03 17.34 5,394,667 -0.12(-0.66%)
Jul 05, 2016 17.67 17.75 17.36 17.46 2,648,257 -0.57(-3.17%)
Jul 01, 2016 17.94 18.03 18.03 18.03 2,564,880 +0.15(+0.84%)
Jun 30, 2016 17.57 17.93 17.54 17.88 2,876,952 +0.32(+1.82%)
Jun 29, 2016 17.25 17.59 17.25 17.56 3,398,385 +0.63(+3.74%)
Jun 28, 2016 16.67 16.96 16.66 16.93 2,910,282 +0.67(+4.14%)
Jun 27, 2016 16.61 16.66 15.95 16.25 3,384,433 -0.38(-2.29%)
Jun 24, 2016 16.68 16.97 16.51 16.63 9,631,915 -0.99(-5.63%)
Jun 23, 2016 17.39 17.63 17.26 17.63 2,787,078 +0.56(+3.27%)
Jun 22, 2016 17.10 17.26 17.05 17.07 2,969,263 +0.03(+0.20%)
Jun 21, 2016 17.06 17.10 16.80 17.03 3,910,678 +0.04(+0.25%)
Jun 20, 2016 16.98 17.15 16.96 16.99 1,948,685 +0.34(+2.03%)
Jun 17, 2016 16.66 16.76 16.56 16.65 2,059,413 +0.20(+1.23%)
Jun 16, 2016 16.11 16.45 15.98 16.45 2,867,048 +0.11(+0.70%)
Jun 15, 2016 16.17 16.45 16.15 16.34 3,522,526 +0.23(+1.43%)
Jun 14, 2016 16.32 16.45 15.99 16.11 3,183,696 -0.26(-1.61%)
Jun 13, 2016 16.31 16.51 16.29 16.37 1,831,735 -0.20(-1.18%)
Jun 10, 2016 16.94 16.94 16.55 16.57 2,224,397 -0.68(-3.92%)
Jun 09, 2016 17.44 17.44 17.19 17.24 1,741,418 -0.34(-1.96%)
Jun 08, 2016 17.39 17.59 17.32 17.59 3,290,476 +0.57(+3.38%)
Jun 07, 2016 16.70 17.03 16.70 17.01 2,867,761 +0.26(+1.53%)
Jun 06, 2016 16.66 16.84 16.64 16.76 2,635,766 +0.08(+0.49%)
Jun 03, 2016 16.53 16.68 16.45 16.67 2,285,465 +0.41(+2.54%)
Jun 02, 2016 16.00 16.32 15.99 16.26 1,985,934 +0.10(+0.63%)
Jun 01, 2016 15.85 16.17 15.78 16.16 2,005,789 +0.19(+1.18%)
May 31, 2016 16.27 16.38 15.94 15.97 2,411,828 -0.31(-1.91%)
May 27, 2016 16.34 16.28 16.28 16.28 1,990,821 -0.20(-1.23%)
May 26, 2016 16.49 16.62 16.40 16.49 2,317,250 +0.10(+0.62%)
May 25, 2016 16.49 16.61 16.34 16.38 1,134,095 +0.08(+0.50%)
May 24, 2016 16.43 16.51 16.24 16.30 1,683,277 +0.09(+0.54%)
May 23, 2016 16.21 16.36 16.13 16.21 1,236,883 -0.28(-1.72%)
May 20, 2016 16.55 16.72 16.44 16.50 875,732 +0.14(+0.83%)
May 19, 2016 16.37 16.39 16.15 16.36 2,435,118 -0.20(-1.18%)
May 18, 2016 16.74 16.92 16.52 16.56 2,793,115 -0.43(-2.51%)
May 17, 2016 17.08 17.11 16.85 16.99 1,031,414 -0.20(-1.14%)
May 16, 2016 17.12 17.36 17.11 17.18 3,708,312 +0.18(+1.07%)
May 13, 2016 17.54 17.54 16.99 17.00 1,655,915 -0.60(-3.42%)
May 12, 2016 17.61 17.77 17.32 17.60 1,922,427 -0.01(-0.08%)
May 11, 2016 17.78 17.79 17.51 17.61 822,449 +0.01(+0.04%)
May 10, 2016 17.24 17.61 17.20 17.61 1,519,401 +0.70(+4.16%)
May 09, 2016 17.13 17.15 16.38 16.90 3,187,026 -0.39(-2.23%)
May 06, 2016 17.06 17.32 16.92 17.29 1,075,111 +0.14(+0.83%)
May 05, 2016 17.57 17.59 17.06 17.15 1,628,865 -0.22(-1.25%)
May 04, 2016 17.33 17.45 17.19 17.36 1,503,163 -0.01(-0.04%)
May 03, 2016 17.70 17.70 17.34 17.37 2,385,433 -0.66(-3.67%)
May 02, 2016 18.20 18.20 17.96 18.03 2,730,479 -0.30(-1.66%)
Apr 29, 2016 18.37 18.51 18.11 18.34 1,741,463 +0.16(+0.85%)
Apr 28, 2016 18.13 18.42 18.07 18.18 1,221,606 -0.07(-0.37%)
Apr 27, 2016 17.85 18.26 17.85 18.25 3,078,185 +0.43(+2.43%)
Apr 26, 2016 17.60 17.82 17.48 17.82 842,779 +0.41(+2.33%)
Apr 25, 2016 17.72 17.72 17.37 17.41 1,089,927 -0.23(-1.30%)
Apr 22, 2016 17.67 17.84 17.60 17.64 925,754 -0.06(-0.34%)
Apr 21, 2016 17.97 18.04 17.67 17.70 1,605,492 -0.26(-1.47%)
Apr 20, 2016 17.88 18.05 17.78 17.97 737,385 -0.05(-0.30%)
Apr 19, 2016 17.63 18.02 17.63 18.02 1,333,461 +0.57(+3.29%)
Apr 18, 2016 17.38 17.69 17.32 17.45 938,729 -0.20(-1.15%)
Apr 15, 2016 17.64 17.71 17.55 17.65 1,436,403 -0.03(-0.19%)
Apr 14, 2016 17.88 17.98 17.60 17.68 1,422,194 -0.23(-1.28%)
Apr 13, 2016 17.77 17.91 17.70 17.91 2,591,194 +0.38(+2.16%)
Apr 12, 2016 17.08 17.57 17.02 17.53 2,318,458 +0.53(+3.14%)
Apr 11, 2016 16.94 17.17 16.94 17.00 1,793,617 +0.35(+2.11%)
Apr 08, 2016 16.55 16.71 16.50 16.65 1,646,329 +0.63(+3.92%)
Apr 07, 2016 16.14 16.25 15.95 16.02 1,272,758 -0.28(-1.74%)
Apr 06, 2016 16.30 16.40 16.13 16.30 1,046,490 -0.09(-0.58%)
Apr 05, 2016 16.44 16.56 16.31 16.40 1,733,896 -0.24(-1.42%)
Apr 04, 2016 17.03 17.03 16.60 16.63 1,714,899 -0.55(-3.19%)
Apr 01, 2016 16.83 17.20 16.64 17.18 1,732,514 +0.18(+1.03%)
Mar 31, 2016 17.30 17.34 16.92 17.01 1,491,287 -0.20(-1.18%)
Mar 30, 2016 17.27 17.47 17.15 17.21 1,162,222 +0.13(+0.75%)
Mar 29, 2016 16.80 17.12 16.61 17.08 1,167,233 +0.17(+1.00%)
Mar 28, 2016 16.79 16.94 16.67 16.91 1,534,018 +0.47(+2.88%)
Mar 24, 2016 16.26 16.44 16.44 16.44 1,901,015 -0.04(-0.25%)
Mar 23, 2016 16.79 16.79 16.44 16.48 1,646,546 -0.55(-3.25%)
Mar 22, 2016 16.89 17.12 16.88 17.03 889,129 -0.04(-0.24%)
Mar 21, 2016 16.97 17.12 16.88 17.07 884,021 +0.07(+0.44%)
Mar 18, 2016 16.99 17.10 16.89 17.00 1,301,038 +0.04(+0.24%)
Mar 17, 2016 16.64 17.01 16.39 16.96 3,071,039 +1.02(+6.40%)
Mar 16, 2016 15.42 15.94 15.29 15.94 2,116,163 +0.36(+2.30%)
Mar 15, 2016 15.84 15.92 15.56 15.58 2,206,762 -0.73(-4.48%)
Mar 14, 2016 16.49 16.57 16.29 16.31 1,260,564 -0.28(-1.71%)
Mar 11, 2016 16.45 16.65 16.42 16.59 1,196,709 +0.25(+1.53%)
Mar 10, 2016 16.21 16.42 15.86 16.34 1,468,763 +0.20(+1.26%)
Mar 09, 2016 16.30 16.30 16.07 16.14 840,690 +0.14(+0.89%)
Mar 08, 2016 16.18 16.18 15.90 16.00 1,420,545 -0.23(-1.42%)
Mar 07, 2016 16.10 16.33 16.05 16.23 1,656,894 -0.01(-0.04%)
Mar 04, 2016 16.32 16.42 16.04 16.24 1,604,465 +0.57(+3.67%)
Mar 03, 2016 15.18 15.66 15.11 15.66 1,766,445 +0.64(+4.28%)
Mar 02, 2016 14.59 15.02 14.59 15.02 1,009,219 +0.33(+2.26%)
Mar 01, 2016 14.31 14.69 14.25 14.69 680,881 +0.59(+4.22%)
Feb 29, 2016 14.09 14.23 14.03 14.09 342,256 +0.23(+1.66%)
Feb 26, 2016 14.19 14.21 13.86 13.86 805,409 -0.19(-1.35%)
Feb 25, 2016 14.09 14.11 13.92 14.05 629,169 +0.04(+0.29%)
Feb 24, 2016 13.72 14.04 13.60 14.01 732,081 -0.01(-0.05%)
Feb 23, 2016 14.23 14.27 14.01 14.02 502,386 -0.35(-2.45%)
Feb 22, 2016 14.23 14.37 14.17 14.37 1,083,908 +0.55(+3.96%)
Feb 19, 2016 13.72 13.87 13.66 13.82 368,023 +0.05(+0.39%)
Feb 18, 2016 14.03 14.03 13.73 13.77 433,042 -0.22(-1.55%)
Feb 17, 2016 13.64 14.11 13.64 13.98 853,113 +0.51(+3.81%)
Feb 16, 2016 13.52 13.55 13.38 13.47 1,009,793 +0.13(+0.96%)
Feb 12, 2016 13.20 13.34 13.34 13.34 532,177 +0.37(+2.81%)
Feb 11, 2016 13.05 13.15 12.84 12.98 641,816 -0.41(-3.08%)
Feb 10, 2016 13.33 13.52 13.27 13.39 716,839 +0.16(+1.23%)
Feb 09, 2016 13.29 13.42 13.11 13.23 503,209 -0.24(-1.76%)
Feb 08, 2016 13.59 13.65 13.38 13.46 848,319 -0.31(-2.26%)
Feb 05, 2016 14.01 14.01 13.73 13.77 564,778 -0.32(-2.25%)
Feb 04, 2016 13.91 14.30 13.91 14.09 1,927,564 +0.34(+2.51%)
Feb 03, 2016 13.49 13.75 13.19 13.75 1,568,313 +0.56(+4.25%)
Feb 02, 2016 13.55 13.55 13.17 13.19 1,290,616 -0.70(-5.01%)
Feb 01, 2016 13.61 13.91 13.52 13.88 1,136,139 +0.01(+0.10%)
Jan 29, 2016 13.38 13.87 13.36 13.87 983,688 +0.72(+5.45%)
Jan 28, 2016 13.21 13.23 13.01 13.15 322,771 +0.22(+1.67%)
Jan 27, 2016 12.84 13.09 12.82 12.94 1,294,553 +0.11(+0.84%)
Jan 26, 2016 12.61 12.84 12.56 12.83 339,796 +0.29(+2.32%)
Jan 25, 2016 12.75 12.76 12.54 12.54 363,983 -0.30(-2.37%)
Jan 22, 2016 12.69 12.84 12.69 12.84 513,704 +0.51(+4.11%)
Jan 21, 2016 12.42 12.58 12.33 12.34 316,699 -0.17(-1.35%)
Jan 20, 2016 12.41 12.59 12.15 12.50 700,279 -0.18(-1.39%)
Jan 19, 2016 12.83 12.87 12.57 12.68 426,196 -0.03(-0.27%)
Jan 15, 2016 12.76 12.71 12.71 12.71 784,285 -0.51(-3.83%)
Jan 14, 2016 12.96 13.23 12.85 13.22 355,992 +0.28(+2.19%)
Jan 13, 2016 13.24 13.29 12.88 12.94 666,194 -0.19(-1.44%)
Jan 12, 2016 13.20 13.25 12.96 13.13 520,362 +0.08(+0.62%)
Jan 11, 2016 13.23 13.34 12.98 13.04 514,008 -0.03(-0.21%)
Jan 08, 2016 13.36 13.47 13.07 13.07 436,450 -0.13(-0.97%)
Jan 07, 2016 13.43 13.53 13.19 13.20 1,321,026 -0.55(-3.98%)
Jan 06, 2016 13.85 13.92 13.73 13.75 504,235 -0.30(-2.16%)
Jan 05, 2016 14.07 14.11 13.94 14.05 238,343 +0.08(+0.58%)
Jan 04, 2016 14.13 14.14 13.93 13.97 921,522 -0.35(-2.45%)
Dec 31, 2015 14.30 14.32 14.32 14.32 472,701 -0.02(-0.14%)
Dec 30, 2015 14.67 14.67 14.33 14.34 2,220,250 -0.40(-2.71%)
Dec 29, 2015 14.88 14.90 14.69 14.74 1,760,627 -0.01(-0.08%)
Dec 28, 2015 14.75 14.80 14.67 14.75 503,013 +0.02(+0.14%)
Dec 24, 2015 14.79 14.73 14.73 14.73 264,781 -0.08(-0.54%)
Dec 23, 2015 14.63 14.82 14.58 14.81 483,409 +0.30(+2.08%)
Dec 22, 2015 14.46 14.58 14.44 14.51 528,896 +0.06(+0.42%)
Dec 21, 2015 14.63 14.75 14.40 14.45 1,549,419 -0.04(-0.26%)
Dec 18, 2015 14.83 14.92 14.49 14.49 970,711 -0.43(-2.90%)
Dec 17, 2015 15.19 15.23 14.92 14.92 614,153 -0.18(-1.19%)
Dec 16, 2015 14.67 15.11 14.59 15.10 803,191 +0.31(+2.11%)
Dec 15, 2015 14.79 14.85 14.69 14.79 805,475 +0.28(+1.92%)
Dec 14, 2015 14.51 14.55 14.36 14.51 778,891 -0.05(-0.32%)
Dec 11, 2015 14.76 14.76 14.55 14.55 711,714 -0.33(-2.19%)
Dec 10, 2015 15.08 15.14 14.87 14.88 533,081 -0.37(-2.40%)
Dec 09, 2015 15.13 15.41 15.13 15.25 970,618 +0.30(+2.00%)
Dec 08, 2015 14.90 15.01 14.73 14.95 811,768 -0.15(-1.01%)
Dec 07, 2015 15.39 15.41 15.10 15.10 408,099 -0.27(-1.77%)
Dec 04, 2015 15.33 15.45 15.25 15.37 274,183 -0.09(-0.56%)
Dec 03, 2015 15.61 15.62 15.39 15.46 483,485 +0.19(+1.26%)
Dec 02, 2015 15.37 15.43 15.10 15.27 431,192 -0.07(-0.48%)
Dec 01, 2015 15.28 15.37 15.22 15.34 493,726 +0.15(+0.96%)
Nov 30, 2015 15.36 15.47 15.19 15.19 895,711 -0.31(-2.01%)
Nov 27, 2015 15.85 15.86 15.50 15.51 330,252 -0.31(-1.98%)
Nov 25, 2015 15.95 15.82 15.82 15.82 1,386,408 -0.44(-2.70%)
Nov 24, 2015 16.11 16.31 16.08 16.26 517,563 +0.11(+0.66%)
Nov 23, 2015 16.28 16.34 16.14 16.15 3,078,875 -0.27(-1.62%)
Nov 20, 2015 16.38 16.54 16.30 16.42 283,601 +0.17(+1.06%)
Nov 19, 2015 16.05 16.24 16.04 16.24 480,316 +0.25(+1.54%)
Nov 18, 2015 15.79 16.02 15.74 16.00 422,961 +0.31(+1.95%)
Nov 17, 2015 15.68 15.76 15.61 15.69 439,537 +0.03(+0.17%)
Nov 16, 2015 15.45 15.67 15.33 15.66 340,743 +0.23(+1.51%)
Nov 13, 2015 15.66 15.66 15.40 15.43 338,714 -0.19(-1.19%)
Nov 12, 2015 15.62 15.83 15.62 15.62 303,020 -0.31(-1.92%)
Nov 11, 2015 16.00 16.00 15.76 15.92 268,005 +0.15(+0.97%)
Nov 10, 2015 15.60 15.84 15.48 15.77 603,748 +0.16(+1.02%)
Nov 09, 2015 15.87 15.92 15.58 15.61 626,636 -0.41(-2.53%)
Nov 06, 2015 15.91 16.08 15.74 16.02 406,124 -0.18(-1.11%)
Nov 05, 2015 16.24 16.32 16.12 16.20 160,877 -0.01(-0.08%)
Nov 04, 2015 16.55 16.57 16.16 16.21 331,680 -0.29(-1.77%)
Nov 03, 2015 15.97 16.53 16.00 16.50 696,182 +0.50(+3.11%)
Nov 02, 2015 15.79 16.00 15.78 16.00 522,519 +0.26(+1.65%)
Oct 30, 2015 15.76 15.76 15.64 15.74 288,774 +0.02(+0.13%)
Oct 29, 2015 15.71 15.86 15.69 15.72 236,180 -0.12(-0.75%)
Oct 28, 2015 15.90 16.17 15.74 15.84 416,104 -0.02(-0.13%)
Oct 27, 2015 15.94 15.94 15.81 15.86 220,525 -0.10(-0.62%)
Oct 26, 2015 16.24 16.26 15.93 15.96 328,711 -0.15(-0.95%)
Oct 23, 2015 16.14 16.28 16.08 16.12 308,750 +0.06(+0.37%)
Oct 22, 2015 15.88 16.09 15.88 16.06 527,778 +0.42(+2.68%)
Oct 21, 2015 15.80 15.80 15.63 15.64 426,536 -0.21(-1.34%)
Oct 20, 2015 15.99 16.00 15.77 15.85 384,975 -0.13(-0.79%)
Oct 19, 2015 15.98 16.00 15.81 15.98 1,267,692 -0.12(-0.74%)
Oct 16, 2015 16.14 16.18 15.94 16.10 4,119,518 -0.08(-0.49%)
Oct 15, 2015 16.08 16.18 15.80 16.18 523,466 +0.19(+1.21%)
Oct 14, 2015 15.98 16.12 15.87 15.98 649,719 +0.07(+0.42%)
Oct 13, 2015 16.18 16.22 15.90 15.92 1,372,832 -0.53(-3.19%)
Oct 12, 2015 16.75 16.75 16.44 16.44 1,265,533 -0.21(-1.24%)
Oct 09, 2015 16.62 16.80 16.54 16.65 2,332,865 +0.13(+0.76%)
Oct 08, 2015 16.19 16.52 16.17 16.52 786,002 +0.29(+1.76%)
Oct 07, 2015 16.22 16.55 16.04 16.24 941,757 +0.24(+1.50%)
Oct 06, 2015 15.93 16.12 15.91 16.00 869,493 +0.09(+0.58%)
Oct 05, 2015 15.62 15.90 15.62 15.90 808,410 +0.40(+2.57%)
Oct 02, 2015 14.88 15.51 14.81 15.51 1,774,657 +0.47(+3.14%)
Oct 01, 2015 15.09 15.17 14.87 15.03 1,642,506 +0.01(+0.04%)
Sep 30, 2015 14.97 15.03 14.83 15.03 1,703,996 +0.45(+3.10%)
Sep 29, 2015 14.40 14.65 14.36 14.57 1,966,785 +0.21(+1.43%)
Sep 28, 2015 14.71 14.72 14.37 14.37 2,218,210 -0.49(-3.31%)
Sep 25, 2015 15.11 15.12 14.82 14.86 1,919,956 -0.11(-0.75%)
Sep 24, 2015 14.34 14.98 14.29 14.97 2,497,185 +0.27(+1.81%)
Sep 23, 2015 15.09 15.11 14.69 14.71 1,179,491 -0.47(-3.11%)
Sep 22, 2015 15.17 15.24 15.00 15.18 1,114,882 -0.35(-2.27%)
Sep 21, 2015 15.64 15.68 15.46 15.53 820,960 -0.07(-0.47%)
Sep 18, 2015 15.96 16.03 15.60 15.60 1,066,301 -0.54(-3.33%)
Sep 17, 2015 16.03 16.49 16.00 16.14 1,335,350 -0.14(-0.86%)
Sep 16, 2015 16.00 16.28 16.00 16.28 1,500,678 +0.49(+3.07%)
Sep 15, 2015 15.61 15.80 15.60 15.80 519,915 +0.07(+0.42%)
Sep 14, 2015 15.49 15.74 15.36 15.73 587,743 +0.30(+1.94%)
Sep 11, 2015 15.52 15.56 15.40 15.43 450,178 -0.12(-0.77%)
Sep 10, 2015 15.27 15.67 14.97 15.55 1,906,372 -0.11(-0.68%)
Sep 09, 2015 15.98 16.08 15.64 15.66 813,751 -0.08(-0.51%)
Sep 08, 2015 15.83 15.88 15.66 15.74 772,794 +0.26(+1.67%)
Sep 04, 2015 15.79 15.48 15.48 15.48 1,307,714 -0.57(-3.56%)
Sep 03, 2015 15.73 16.12 15.72 16.05 1,323,731 +0.22(+1.39%)
Sep 02, 2015 15.87 15.90 15.56 15.83 1,473,183 +0.16(+1.02%)
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.