Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.27 29.31 28.69 28.98 2,225,573 -0.29(-0.98%)
Feb 27, 2006 29.52 29.59 29.19 29.27 199,370 -0.18(-0.62%)
Feb 24, 2006 29.52 29.80 29.26 29.45 572,743 +0.05(+0.15%)
Feb 23, 2006 29.18 29.44 28.99 29.40 722,832 +0.34(+1.17%)
Feb 22, 2006 28.69 29.06 28.67 29.06 391,209 +0.48(+1.67%)
Feb 21, 2006 28.95 29.14 28.59 28.59 402,968 -0.20(-0.71%)
Feb 17, 2006 28.84 28.84 28.58 28.79 781,361 +0.20(+0.69%)
Feb 16, 2006 28.12 28.66 28.08 28.60 1,318,828 +0.59(+2.11%)
Feb 15, 2006 27.75 28.13 27.63 28.00 370,994 +0.25(+0.90%)
Feb 14, 2006 27.36 27.85 27.19 27.75 1,133,859 +0.39(+1.44%)
Feb 13, 2006 28.00 28.00 27.25 27.36 1,569,858 -0.77(-2.74%)
Feb 10, 2006 28.76 28.76 27.85 28.13 1,227,269 -0.47(-1.64%)
Feb 09, 2006 28.61 28.72 28.32 28.60 1,655,868 +0.17(+0.59%)
Feb 08, 2006 29.00 29.21 28.30 28.44 1,663,399 -0.08(-0.29%)
Feb 07, 2006 28.98 28.98 28.45 28.52 1,091,052 -0.48(-1.67%)
Feb 06, 2006 29.12 29.19 28.89 29.00 435,469 +0.13(+0.45%)
Feb 03, 2006 29.19 29.19 28.54 28.88 659,810 -0.39(-1.32%)
Feb 02, 2006 29.65 29.65 29.10 29.26 824,433 -0.34(-1.15%)
Feb 01, 2006 29.40 29.64 29.32 29.60 635,896 +0.20(+0.69%)
Jan 31, 2006 29.20 29.41 29.05 29.40 989,451 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.09 29.22 1,210,093 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,034 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.62 882,169 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 749,917 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.03 688,348 +0.81(+2.87%)
Jan 23, 2006 28.07 28.22 27.94 28.22 629,687 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,576 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.31 28.47 795,102 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.50 28.00 880,188 -0.20(-0.70%)
Jan 17, 2006 28.97 28.97 28.13 28.19 711,998 -0.70(-2.41%)
Jan 13, 2006 29.06 29.09 28.69 28.89 836,456 -0.10(-0.34%)
Jan 12, 2006 29.37 29.37 28.76 28.99 459,251 -0.19(-0.65%)
Jan 11, 2006 28.99 29.25 28.84 29.18 964,613 +0.52(+1.82%)
Jan 10, 2006 28.88 28.88 28.59 28.66 2,416,751 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.66 29.12 840,816 +0.40(+1.40%)
Jan 06, 2006 28.46 28.75 28.38 28.72 520,291 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.31 967,123 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,385,946 +0.53(+1.88%)
Jan 03, 2006 27.47 28.17 27.25 28.16 947,701 +1.14(+4.20%)
Dec 30, 2005 27.09 27.10 26.89 27.03 304,670 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,470 +0.58(+2.17%)
Dec 28, 2005 27.04 27.08 26.52 26.57 1,232,289 -0.34(-1.27%)
Dec 27, 2005 27.12 27.13 26.91 26.91 482,769 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.13 164,754 -0.39(-1.43%)
Dec 22, 2005 27.58 27.62 27.29 27.52 692,708 -0.05(-0.19%)
Dec 21, 2005 27.39 27.94 27.20 27.57 982,713 +0.36(+1.31%)
Dec 20, 2005 26.98 27.23 26.79 27.22 782,286 +0.27(+1.01%)
Dec 19, 2005 27.22 27.94 26.73 26.95 3,018,429 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.22 488,185 -0.28(-1.02%)
Dec 15, 2005 27.59 27.85 27.29 27.50 606,169 -0.17(-0.60%)
Dec 14, 2005 27.44 27.75 27.44 27.66 783,343 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.62 752,823 +0.34(+1.25%)
Dec 12, 2005 27.29 27.36 27.12 27.28 1,801,861 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.10 481,183 +0.14(+0.51%)
Dec 08, 2005 27.23 27.25 26.69 26.96 1,698,147 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.28 788,364 -0.40(-1.45%)
Dec 06, 2005 27.66 27.74 27.49 27.68 1,318,960 +0.39(+1.44%)
Dec 05, 2005 27.01 27.29 26.98 27.29 754,805 +0.17(+0.61%)
Dec 02, 2005 27.12 27.35 26.88 27.12 2,481,755 +0.29(+1.07%)
Dec 01, 2005 26.46 26.90 26.32 26.83 1,475,920 +0.64(+2.46%)
Nov 30, 2005 25.97 26.29 25.92 26.19 379,714 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.95 25.97 1,116,816 -0.32(-1.21%)
Nov 28, 2005 26.41 26.51 26.23 26.29 3,264,173 -0.08(-0.32%)
Nov 25, 2005 26.20 26.47 26.20 26.37 238,874 +0.23(+0.90%)
Nov 23, 2005 26.30 26.54 26.06 26.14 1,528,240 -0.17(-0.66%)
Nov 22, 2005 26.01 26.31 25.78 26.31 719,661 +0.23(+0.90%)
Nov 21, 2005 25.72 26.13 25.68 26.07 1,390,173 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.63 493,074 +0.08(+0.30%)
Nov 17, 2005 25.42 25.58 25.41 25.55 764,714 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.10 25.28 232,136 +0.14(+0.57%)
Nov 15, 2005 25.27 25.36 25.08 25.14 320,524 -0.05(-0.18%)
Nov 14, 2005 24.97 25.23 24.86 25.18 943,341 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,387 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.95 1,457,027 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.54 24.60 300,706 -0.04(-0.15%)
Nov 08, 2005 24.60 24.70 23.92 24.64 374,430 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.45 24.67 745,557 +0.08(+0.31%)
Nov 04, 2005 24.33 24.60 24.21 24.60 489,507 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,043 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,330 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.26 24.46 891,682 +0.19(+0.78%)
Oct 31, 2005 23.89 24.36 23.88 24.27 1,143,636 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,660 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.39 1,321,339 -0.28(-1.18%)
Oct 26, 2005 23.36 23.78 23.36 23.67 640,521 +0.31(+1.33%)
Oct 25, 2005 23.39 23.74 23.24 23.36 536,542 -0.09(-0.39%)
Oct 24, 2005 22.77 23.46 22.73 23.45 875,299 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.99 22.63 806,728 +0.17(+0.78%)
Oct 20, 2005 23.24 23.24 22.42 22.46 1,384,360 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.27 23.01 1,612,665 +0.14(+0.63%)
Oct 18, 2005 23.22 23.27 22.84 22.87 655,715 -0.36(-1.53%)
Oct 17, 2005 22.70 23.24 22.65 23.22 273,093 +0.64(+2.85%)
Oct 14, 2005 22.74 22.80 22.17 22.58 1,316,318 +0.06(+0.27%)
Oct 13, 2005 22.77 22.84 22.43 22.52 1,933,586 -0.33(-1.42%)
Oct 12, 2005 23.67 23.67 22.75 22.84 1,920,374 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,187 +0.03(+0.13%)
Oct 10, 2005 23.88 23.93 23.70 23.70 676,061 -0.08(-0.35%)
Oct 07, 2005 23.43 23.79 23.16 23.78 1,428,356 +0.51(+2.21%)
Oct 06, 2005 24.11 24.26 23.25 23.27 2,107,192 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,096 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,007 -0.15(-0.61%)
Oct 03, 2005 24.85 25.03 24.69 24.93 422,786 +0.14(+0.55%)
Sep 30, 2005 24.29 24.83 24.26 24.80 483,033 +0.44(+1.80%)
Sep 29, 2005 24.34 24.48 24.15 24.36 616,078 +0.12(+0.50%)
Sep 28, 2005 24.15 24.42 24.15 24.24 354,876 +0.20(+0.85%)
Sep 27, 2005 24.11 24.13 23.91 24.03 330,301 -0.08(-0.35%)
Sep 26, 2005 23.99 24.21 23.92 24.11 488,053 +0.13(+0.54%)
Sep 23, 2005 23.99 24.05 23.85 23.99 213,110 +0.01(+0.03%)
Sep 22, 2005 24.27 24.27 23.83 23.98 470,085 -0.20(-0.84%)
Sep 21, 2005 23.73 24.29 23.73 24.18 681,346 +0.38(+1.59%)
Sep 20, 2005 23.91 24.17 23.73 23.80 375,354 -0.04(-0.16%)
Sep 19, 2005 23.84 23.90 22.37 23.84 773,170 +0.00(+0.00%)
Sep 16, 2005 23.60 23.87 23.59 23.84 954,439 +0.35(+1.48%)
Sep 15, 2005 23.38 23.50 23.32 23.49 19,289 +0.17(+0.75%)
Sep 14, 2005 23.19 23.34 23.09 23.32 410,366 +0.19(+0.82%)
Sep 13, 2005 23.49 23.49 23.08 23.13 616,343 -0.46(-1.96%)
Sep 12, 2005 23.60 23.64 23.52 23.59 177,702 -0.02(-0.10%)
Sep 09, 2005 23.37 23.69 23.36 23.61 297,007 +0.23(+0.97%)
Sep 08, 2005 23.71 23.75 23.35 23.39 376,279 -0.26(-1.12%)
Sep 07, 2005 23.59 23.74 23.49 23.65 951,401 +0.00(+0.00%)
Sep 06, 2005 23.24 23.78 23.21 23.65 801,840 +0.57(+2.46%)
Sep 02, 2005 22.67 23.36 22.67 23.09 284,323 +0.53(+2.35%)
Sep 01, 2005 22.56 22.65 22.34 22.56 1,124,347 +0.42(+1.91%)
Aug 31, 2005 21.44 22.14 21.44 22.13 1,121,572 +0.64(+2.99%)
Aug 30, 2005 21.89 21.94 21.39 21.49 800,122 -0.42(-1.90%)
Aug 29, 2005 21.91 22.03 21.84 21.90 344,967 -0.11(-0.52%)
Aug 26, 2005 22.37 22.37 21.96 22.02 248,651 -0.30(-1.32%)
Aug 25, 2005 22.20 22.36 22.14 22.31 198,577 +0.20(+0.92%)
Aug 24, 2005 22.33 22.34 22.10 22.11 426,881 -0.30(-1.35%)
Aug 23, 2005 22.58 22.65 22.34 22.41 298,857 -0.23(-1.04%)
Aug 22, 2005 22.56 22.72 22.51 22.65 123,400 +0.23(+1.01%)
Aug 19, 2005 22.49 22.68 22.24 22.42 306,520 -0.08(-0.34%)
Aug 18, 2005 22.49 22.63 22.37 22.49 414,198 -0.02(-0.10%)
Aug 17, 2005 22.44 22.63 22.37 22.52 374,562 -0.01(-0.03%)
Aug 16, 2005 23.18 23.18 22.52 22.52 1,655,868 -0.67(-2.90%)
Aug 15, 2005 22.78 23.20 22.74 23.20 119,437 +0.36(+1.59%)
Aug 12, 2005 22.97 22.97 22.71 22.84 260,806 -0.24(-1.05%)
Aug 11, 2005 22.93 23.09 22.90 23.08 376,279 +0.19(+0.83%)
Aug 10, 2005 22.82 23.16 22.73 22.89 925,109 +0.17(+0.73%)
Aug 09, 2005 22.45 22.77 22.45 22.72 316,429 +0.23(+1.01%)
Aug 08, 2005 22.48 22.63 22.40 22.49 392,794 +0.12(+0.54%)
Aug 05, 2005 22.68 22.68 22.29 22.37 393,851 -0.30(-1.30%)
Aug 04, 2005 22.65 22.78 22.48 22.67 437,847 -0.02(-0.10%)
Aug 03, 2005 22.83 22.83 22.53 22.69 545,526 -0.15(-0.66%)
Aug 02, 2005 22.76 23.01 22.71 22.84 262,391 +0.13(+0.57%)
Aug 01, 2005 22.44 22.79 22.43 22.71 404,289 +0.44(+1.97%)
Jul 29, 2005 22.20 22.46 22.20 22.28 892,607 +0.12(+0.55%)
Jul 28, 2005 21.98 22.29 21.94 22.15 422,918 +0.29(+1.32%)
Jul 27, 2005 21.69 21.94 21.63 21.87 385,660 +0.20(+0.94%)
Jul 26, 2005 21.53 21.85 21.52 21.66 882,698 +0.13(+0.60%)
Jul 25, 2005 22.05 22.09 21.53 21.53 472,595 -0.50(-2.27%)
Jul 22, 2005 21.97 22.10 21.93 22.03 171,360 +0.02(+0.10%)
Jul 21, 2005 22.20 22.22 21.95 22.01 182,326 -0.04(-0.17%)
Jul 20, 2005 21.74 22.12 21.73 22.05 272,432 +0.19(+0.87%)
Jul 19, 2005 21.54 21.87 21.48 21.86 252,086 +0.46(+2.16%)
Jul 18, 2005 21.43 21.50 21.40 21.40 100,015 -0.08(-0.39%)
Jul 15, 2005 21.65 21.65 21.46 21.48 118,115 -0.11(-0.49%)
Jul 14, 2005 21.54 21.71 21.50 21.59 416,444 +0.13(+0.60%)
Jul 13, 2005 21.34 21.53 21.31 21.46 1,395,458 +0.17(+0.82%)
Jul 12, 2005 21.15 21.34 21.13 21.28 666,416 +0.17(+0.82%)
Jul 11, 2005 21.15 21.43 21.08 21.11 1,580,295 -0.12(-0.57%)
Jul 08, 2005 21.19 21.27 21.10 21.23 260,409 +0.14(+0.65%)
Jul 07, 2005 20.83 21.12 20.51 21.09 725,606 +0.02(+0.07%)
Jul 06, 2005 20.78 21.15 20.78 21.08 954,175 +0.28(+1.35%)
Jul 05, 2005 20.54 20.80 20.48 20.80 328,319 +0.21(+1.03%)
Jul 01, 2005 20.49 20.88 20.45 20.59 181,401 +0.09(+0.44%)
Jun 30, 2005 20.62 20.63 20.44 20.50 161,055 -0.12(-0.59%)
Jun 29, 2005 20.53 20.62 20.38 20.62 648,712 +0.18(+0.89%)
Jun 28, 2005 20.70 20.70 20.19 20.44 704,203 +0.14(+0.67%)
Jun 27, 2005 20.10 20.33 20.10 20.30 702,353 +0.19(+0.94%)
Jun 24, 2005 19.83 20.31 19.83 20.11 1,263,602 -0.12(-0.60%)
Jun 23, 2005 20.32 20.40 20.19 20.23 682,007 -0.23(-1.11%)
Jun 22, 2005 20.69 20.69 20.37 20.46 462,818 -0.14(-0.66%)
Jun 21, 2005 20.72 20.78 20.56 20.59 434,016 -0.13(-0.63%)
Jun 20, 2005 20.56 20.81 20.48 20.73 303,084 +0.06(+0.30%)
Jun 17, 2005 20.58 20.66 20.52 20.66 552,925 +0.17(+0.85%)
Jun 16, 2005 20.46 20.57 20.37 20.49 778,851 +0.05(+0.26%)
Jun 15, 2005 20.66 20.66 20.22 20.44 433,752 +0.23(+1.12%)
Jun 14, 2005 20.31 20.31 19.97 20.21 1,117,741 +0.24(+1.21%)
Jun 13, 2005 19.78 19.97 19.72 19.97 1,028,691 +0.24(+1.23%)
Jun 10, 2005 19.80 19.86 19.72 19.72 235,439 +0.02(+0.08%)
Jun 09, 2005 20.02 20.02 19.55 19.71 299,649 +0.16(+0.81%)
Jun 08, 2005 19.60 19.70 19.54 19.55 1,240,613 -0.06(-0.31%)
Jun 07, 2005 19.74 19.86 19.61 19.61 238,609 -0.14(-0.69%)
Jun 06, 2005 19.82 19.91 19.67 19.75 848,346 -0.02(-0.08%)
Jun 03, 2005 20.16 20.16 19.76 19.76 1,220,663 -0.33(-1.62%)
Jun 02, 2005 19.88 20.16 19.87 20.09 704,731 +0.22(+1.10%)
Jun 01, 2005 19.32 19.89 19.32 19.87 745,028 +0.29(+1.47%)
May 31, 2005 19.75 19.75 19.53 19.58 413,669 -0.17(-0.84%)
May 27, 2005 19.67 19.82 19.60 19.75 730,891 +0.12(+0.62%)
May 26, 2005 19.38 19.67 19.33 19.63 473,652 +0.17(+0.86%)
May 25, 2005 19.44 19.50 19.31 19.46 407,195 +0.05(+0.27%)
May 24, 2005 19.38 19.41 19.23 19.41 330,698 +0.02(+0.12%)
May 23, 2005 19.20 19.40 19.13 19.38 160,130 +0.14(+0.75%)
May 20, 2005 19.13 19.26 18.97 19.24 189,593 +0.11(+0.55%)
May 19, 2005 18.54 19.18 18.54 19.13 243,630 +0.10(+0.52%)
May 18, 2005 18.54 19.05 18.01 19.04 416,576 +0.56(+3.03%)
May 17, 2005 18.18 18.51 18.18 18.48 195,934 +0.16(+0.87%)
May 16, 2005 18.04 18.35 18.04 18.32 241,384 +0.23(+1.26%)
May 13, 2005 18.32 18.35 18.04 18.09 175,059 -0.19(-1.04%)
May 12, 2005 18.43 18.57 18.28 18.28 518,177 -0.17(-0.90%)
May 11, 2005 18.39 18.48 18.26 18.45 81,782 +0.08(+0.45%)
May 10, 2005 18.52 18.66 18.36 18.36 194,085 -0.35(-1.86%)
May 09, 2005 18.79 18.82 18.63 18.71 444,982 -0.10(-0.52%)
May 06, 2005 18.74 18.91 18.73 18.81 318,410 +0.12(+0.65%)
May 05, 2005 18.72 18.96 18.55 18.69 368,484 -0.08(-0.44%)
May 04, 2005 18.07 18.78 18.07 18.77 1,523,351 +0.70(+3.90%)
May 03, 2005 18.01 18.10 17.95 18.07 145,332 +0.08(+0.46%)
May 02, 2005 17.85 18.04 17.85 17.98 130,138 +0.16(+0.89%)
Apr 29, 2005 17.79 17.89 17.64 17.82 1,011,912 +0.26(+1.51%)
Apr 28, 2005 18.06 18.06 17.55 17.56 817,959 -0.61(-3.33%)
Apr 27, 2005 18.39 18.39 18.02 18.17 893,928 -0.21(-1.15%)
Apr 26, 2005 18.17 18.54 18.10 18.38 1,342,874 +0.21(+1.17%)
Apr 25, 2005 17.61 18.17 17.60 18.17 454,363 +0.66(+3.76%)
Apr 22, 2005 17.69 17.74 17.41 17.51 1,153,413 -0.17(-0.98%)
Apr 21, 2005 17.41 17.70 17.39 17.68 478,276 +0.39(+2.23%)
Apr 20, 2005 17.82 17.82 17.29 17.29 219,056 -0.45(-2.52%)
Apr 19, 2005 17.22 17.75 17.22 17.74 436,923 +0.48(+2.81%)
Apr 18, 2005 17.32 17.40 17.09 17.26 1,434,302 -0.12(-0.70%)
Apr 15, 2005 17.81 17.81 17.33 17.38 914,539 -0.42(-2.34%)
Apr 14, 2005 18.20 18.20 17.79 17.79 292,118 -0.33(-1.80%)
Apr 13, 2005 18.36 18.41 18.08 18.12 404,685 -0.23(-1.24%)
Apr 12, 2005 18.13 18.35 17.92 18.35 322,638 +0.18(+1.00%)
Apr 11, 2005 18.28 18.29 18.12 18.17 232,268 -0.04(-0.21%)
Apr 08, 2005 18.10 18.29 18.07 18.20 624,666 +0.14(+0.80%)
Apr 07, 2005 17.61 18.13 17.61 18.06 1,103,604 +0.49(+2.80%)
Apr 06, 2005 17.79 17.90 17.54 17.57 1,613,325 -0.20(-1.15%)
Apr 05, 2005 18.10 18.29 17.70 17.77 766,167 -0.32(-1.76%)
Apr 04, 2005 18.32 18.39 18.07 18.09 304,934 -0.26(-1.44%)
Apr 01, 2005 18.32 18.50 18.24 18.35 447,360 +0.09(+0.50%)
Mar 31, 2005 18.20 18.35 18.20 18.26 418,690 +0.15(+0.84%)
Mar 30, 2005 18.00 18.16 17.86 18.11 245,480 +0.23(+1.27%)
Mar 29, 2005 18.18 18.23 17.86 17.89 591,768 -0.28(-1.54%)
Mar 28, 2005 18.28 18.38 18.16 18.17 357,914 -0.08(-0.42%)
Mar 24, 2005 18.23 18.45 18.18 18.24 203,465 +0.03(+0.17%)
Mar 23, 2005 18.58 18.60 18.12 18.21 981,392 -0.41(-2.20%)
Mar 22, 2005 18.76 18.96 18.62 18.62 451,456 +0.00(+0.00%)
Mar 21, 2005 18.77 18.85 18.43 18.62 594,939 -0.28(-1.48%)
Mar 18, 2005 18.92 18.97 18.79 18.90 216,942 -0.08(-0.40%)
Mar 17, 2005 18.74 19.04 18.67 18.98 1,029,220 +0.18(+0.97%)
Mar 16, 2005 18.91 18.92 18.58 18.79 654,790 -0.15(-0.80%)
Mar 15, 2005 19.24 19.33 18.93 18.94 416,180 -0.29(-1.50%)
Mar 14, 2005 19.76 19.76 19.07 19.23 520,027 -0.63(-3.16%)
Mar 11, 2005 19.69 19.91 19.63 19.86 290,533 +0.20(+1.00%)
Mar 10, 2005 20.12 20.14 19.64 19.66 728,645 -0.48(-2.37%)
Mar 09, 2005 20.26 20.34 20.07 20.14 331,226 -0.23(-1.11%)
Mar 08, 2005 20.59 20.59 20.32 20.37 764,582 -0.19(-0.92%)
Mar 07, 2005 20.47 20.59 20.44 20.56 198,709 +0.17(+0.82%)
Mar 04, 2005 20.31 20.47 20.27 20.39 225,001 +0.23(+1.13%)
Mar 03, 2005 20.26 20.37 20.10 20.16 323,959 -0.05(-0.26%)
Mar 02, 2005 21.26 21.26 20.12 20.22 313,390 -0.10(-0.48%)
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.