NYSEARCA INTLMKT ID (NY: ADR)
772.13 USD  -5.16 (-0.66%)
Streaming Delayed Price  /  Updated: 7:15 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 776.21 776.66 768.12 772.13 0 -5.16(-0.66%)
Apr 28, 2016 780.83 784.63 776.18 777.29 0 -10.46(-1.33%)
Apr 27, 2016 785.34 789.10 783.09 787.75 0 +1.25(+0.16%)
Apr 26, 2016 785.01 786.89 783.31 786.50 0 +3.81(+0.49%)
Apr 25, 2016 788.57 788.57 779.91 782.69 0 -5.88(-0.75%)
Apr 22, 2016 784.28 788.95 784.25 788.57 0 +4.10(+0.52%)
Apr 21, 2016 787.36 788.44 783.34 784.47 0 -3.90(-0.49%)
Apr 20, 2016 786.11 791.37 784.65 788.36 0 +0.48(+0.06%)
Apr 19, 2016 783.58 789.31 783.58 787.89 0 +11.89(+1.53%)
Apr 18, 2016 766.68 776.27 766.39 775.99 0 +5.22(+0.68%)
Apr 15, 2016 771.21 772.13 769.85 770.77 0 -1.01(-0.13%)
Apr 14, 2016 768.17 773.17 768.17 771.78 0 +3.61(+0.47%)
Apr 13, 2016 755.35 768.32 755.35 768.17 0 +12.82(+1.70%)
Apr 12, 2016 746.44 756.82 745.36 755.35 0 +11.33(+1.52%)
Apr 11, 2016 747.51 750.57 744.02 744.02 0 +0.07(+0.01%)
Apr 08, 2016 741.83 746.56 741.83 743.95 0 +11.60(+1.58%)
Apr 07, 2016 735.91 737.51 729.91 732.36 0 -6.96(-0.94%)
Apr 06, 2016 728.57 739.43 728.57 739.32 0 +12.02(+1.65%)
Apr 05, 2016 731.40 731.40 726.48 727.30 0 -14.97(-2.02%)
Apr 04, 2016 745.18 746.58 741.65 742.26 0 +0.63(+0.08%)
Apr 01, 2016 734.30 742.34 731.51 741.63 0 -6.31(-0.84%)
Mar 31, 2016 752.75 752.75 747.61 747.94 0 -6.07(-0.80%)
Mar 30, 2016 756.01 759.49 752.90 754.01 0 +3.94(+0.53%)
Mar 29, 2016 741.20 750.23 737.28 750.07 0 +5.15(+0.69%)
Mar 28, 2016 744.48 746.68 742.99 744.92 0 +2.59(+0.35%)
Mar 24, 2016 742.33 742.33 742.33 0 -3.19(-0.43%)
Mar 23, 2016 752.87 752.87 745.29 745.52 0 -7.92(-1.05%)
Mar 22, 2016 747.90 755.46 746.86 753.44 0 -1.65(-0.22%)
Mar 21, 2016 754.02 756.72 752.22 755.09 0 -1.76(-0.23%)
Mar 18, 2016 757.98 759.59 754.78 756.85 0 -2.36(-0.31%)
Mar 17, 2016 753.68 761.04 751.12 759.21 0 +5.53(+0.73%)
Mar 16, 2016 743.16 754.51 743.16 753.68 0 +4.13(+0.55%)
Mar 15, 2016 750.52 750.52 746.72 749.55 0 -7.89(-1.04%)
Mar 14, 2016 758.32 759.10 755.33 757.44 0 -2.84(-0.37%)
Mar 11, 2016 752.97 760.28 752.97 760.28 0 +17.93(+2.41%)
Mar 10, 2016 747.97 752.99 736.26 742.35 0 -1.18(-0.16%)
Mar 09, 2016 742.98 745.40 741.23 743.53 0 +3.55(+0.48%)
Mar 08, 2016 743.29 743.90 738.77 739.98 0 -8.28(-1.11%)
Mar 07, 2016 750.03 750.71 739.44 748.26 0 -1.76(-0.24%)
Mar 04, 2016 748.09 752.71 746.42 750.03 0 +7.16(+0.96%)
Mar 03, 2016 737.78 742.88 735.36 742.87 0 +5.09(+0.69%)
Mar 02, 2016 728.85 737.78 728.69 737.78 0 +5.67(+0.77%)
Mar 01, 2016 721.13 732.75 721.13 732.10 0 +17.70(+2.48%)
Feb 29, 2016 717.07 721.35 714.37 714.40 0 -4.30(-0.60%)
Feb 26, 2016 721.86 723.55 717.74 718.70 0 -1.78(-0.25%)
Feb 25, 2016 714.10 720.70 712.21 720.48 0 +10.93(+1.54%)
Feb 24, 2016 704.46 710.44 696.61 709.55 0 -4.99(-0.70%)
Feb 23, 2016 722.28 722.92 713.74 714.54 0 -13.07(-1.80%)
Feb 22, 2016 723.03 728.00 723.03 727.61 0 +7.75(+1.08%)
Feb 19, 2016 717.48 720.00 714.33 719.86 0 -2.19(-0.30%)
Feb 18, 2016 728.45 728.45 721.82 722.05 0 -4.87(-0.67%)
Feb 17, 2016 718.35 726.98 718.35 726.92 0 +11.71(+1.64%)
Feb 16, 2016 709.82 716.29 708.62 715.21 0 +11.39(+1.62%)
Feb 12, 2016 703.82 703.82 703.82 0 +11.83(+1.71%)
Feb 11, 2016 699.66 699.66 685.36 691.98 0 -7.68(-1.10%)
Feb 10, 2016 703.91 708.76 699.06 699.66 0 -0.92(-0.13%)
Feb 09, 2016 700.71 704.80 695.52 700.59 0 -10.29(-1.45%)
Feb 08, 2016 716.42 716.42 704.06 710.87 0 -14.68(-2.02%)
Feb 05, 2016 734.37 734.54 723.85 725.55 0 -11.37(-1.54%)
Feb 04, 2016 739.61 741.20 731.84 736.92 0 -2.68(-0.36%)
Feb 03, 2016 741.27 741.27 725.66 739.61 0 +2.12(+0.29%)
Feb 02, 2016 745.33 745.33 735.48 737.49 0 -19.23(-2.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here