Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.92 -0.35 (-0.77%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.28 19.42 19.24 19.42 2,343,600 +0.22(+1.15%)
Aug 30, 2004 19.28 19.28 19.15 19.20 180,500 -0.13(-0.67%)
Aug 27, 2004 19.32 19.37 19.26 19.33 23,800 -0.02(-0.10%)
Aug 26, 2004 19.36 19.37 19.25 19.35 17,300 -0.01(-0.05%)
Aug 25, 2004 19.20 19.36 19.20 19.36 42,700 +0.04(+0.21%)
Aug 24, 2004 19.23 19.33 19.18 19.32 54,500 +0.13(+0.68%)
Aug 23, 2004 19.22 19.32 19.22 19.19 163,900 -0.08(-0.42%)
Aug 20, 2004 19.17 19.30 19.12 19.27 122,800 +0.10(+0.52%)
Aug 19, 2004 19.06 19.22 19.06 19.17 59,300 +0.05(+0.26%)
Aug 18, 2004 19.01 19.12 18.98 19.12 71,400 +0.11(+0.58%)
Aug 17, 2004 18.86 19.12 18.86 19.01 360,600 +0.24(+1.28%)
Aug 16, 2004 18.41 18.85 18.41 18.77 1,237,200 +0.22(+1.19%)
Aug 13, 2004 18.40 18.55 18.40 18.55 263,100 +0.16(+0.87%)
Aug 12, 2004 18.43 18.45 18.35 18.39 76,400 -0.03(-0.16%)
Aug 11, 2004 18.46 18.47 18.40 18.42 14,800 -0.18(-0.97%)
Aug 10, 2004 18.50 18.65 18.50 18.60 11,800 +0.18(+0.98%)
Aug 09, 2004 18.54 18.61 18.42 18.42 20,600 -0.09(-0.49%)
Aug 06, 2004 18.80 18.80 18.50 18.51 1,490,900 -0.45(-2.37%)
Aug 05, 2004 18.79 18.97 18.79 18.96 369,300 +0.17(+0.90%)
Aug 04, 2004 19.15 19.15 18.73 18.79 868,200 -0.36(-1.88%)
Aug 03, 2004 19.20 19.28 19.10 19.15 112,400 +0.05(+0.26%)
Aug 02, 2004 18.81 19.19 18.81 19.10 458,900 +0.06(+0.32%)
Jul 30, 2004 19.09 19.09 19.01 19.04 10,500 -0.03(-0.16%)
Jul 29, 2004 19.12 19.17 18.95 19.07 30,500 +0.21(+1.11%)
Jul 28, 2004 19.04 19.04 18.59 18.86 72,300 -0.02(-0.11%)
Jul 27, 2004 18.61 18.93 18.60 18.88 44,200 +0.43(+2.33%)
Jul 26, 2004 18.54 18.67 18.40 18.45 111,700 -0.14(-0.75%)
Jul 23, 2004 18.79 18.79 18.56 18.59 14,800 -0.24(-1.27%)
Jul 22, 2004 18.65 18.83 18.51 18.83 29,100 +0.08(+0.43%)
Jul 21, 2004 19.10 19.13 18.74 18.75 26,700 -0.20(-1.06%)
Jul 20, 2004 18.65 19.02 18.65 18.95 53,900 +0.23(+1.23%)
Jul 19, 2004 18.81 19.03 18.67 18.72 126,300 -0.08(-0.43%)
Jul 16, 2004 18.54 18.87 18.53 18.80 41,200 +0.44(+2.40%)
Jul 15, 2004 18.54 18.59 18.28 18.36 66,400 -0.18(-0.97%)
Jul 14, 2004 18.81 18.84 18.53 18.54 34,000 -0.30(-1.57%)
Jul 13, 2004 18.89 19.08 18.75 18.84 81,900 -0.28(-1.49%)
Jul 12, 2004 18.90 19.15 18.80 19.12 140,000 +0.14(+0.74%)
Jul 09, 2004 18.78 19.05 18.71 18.98 521,900 +0.11(+0.58%)
Jul 08, 2004 18.76 19.06 18.61 18.87 547,100 -0.04(-0.21%)
Jul 07, 2004 19.11 19.33 18.91 18.91 98,100 -0.25(-1.30%)
Jul 06, 2004 19.35 19.51 19.14 19.16 115,500 -0.21(-1.08%)
Jul 02, 2004 19.45 19.61 19.35 19.37 16,500 -0.13(-0.67%)
Jul 01, 2004 19.58 19.64 19.39 19.50 159,900 +0.01(+0.05%)
Jun 30, 2004 19.30 19.49 19.25 19.49 27,500 +0.27(+1.40%)
Jun 29, 2004 19.11 19.30 19.10 19.22 53,900 +0.01(+0.05%)
Jun 28, 2004 19.60 19.60 19.21 19.21 43,600 -0.34(-1.74%)
Jun 25, 2004 19.60 19.71 19.46 19.55 206,200 -0.05(-0.26%)
Jun 24, 2004 19.60 19.78 19.50 19.60 139,600 +0.10(+0.51%)
Jun 23, 2004 19.52 19.65 19.35 19.50 46,600 -0.07(-0.36%)
Jun 22, 2004 19.82 19.82 19.56 19.57 18,200 -0.18(-0.91%)
Jun 21, 2004 19.90 19.99 19.59 19.75 35,300 +0.03(+0.15%)
Jun 18, 2004 19.70 19.75 19.60 19.72 63,500 +0.12(+0.61%)
Jun 17, 2004 19.55 19.61 19.31 19.60 26,500 +0.15(+0.77%)
Jun 16, 2004 19.57 19.57 19.39 19.45 17,100 +0.00(+0.00%)
Jun 15, 2004 19.25 19.81 19.25 19.45 136,700 +0.30(+1.57%)
Jun 14, 2004 19.28 19.41 19.15 19.15 60,000 -0.45(-2.30%)
Jun 10, 2004 19.79 19.84 19.56 19.60 29,100 +0.02(+0.10%)
Jun 09, 2004 19.99 19.99 19.58 19.58 49,100 -0.51(-2.54%)
Jun 08, 2004 20.10 20.22 19.93 20.09 215,700 +0.12(+0.60%)
Jun 07, 2004 19.75 20.10 19.57 19.97 312,600 +0.66(+3.42%)
Jun 04, 2004 19.07 19.49 19.07 19.31 92,500 +0.26(+1.36%)
Jun 03, 2004 18.85 19.22 18.85 19.05 217,000 -0.14(-0.73%)
Jun 02, 2004 19.10 19.29 19.05 19.19 232,500 +0.14(+0.73%)
Jun 01, 2004 19.30 19.35 19.05 19.05 114,000 -0.30(-1.55%)
May 28, 2004 19.35 19.54 19.19 19.35 1,752,200 +0.05(+0.26%)
May 27, 2004 19.10 19.36 19.10 19.30 112,000 +0.25(+1.31%)
May 26, 2004 19.04 19.32 19.04 19.05 72,700 +0.08(+0.42%)
May 25, 2004 18.70 19.08 18.70 18.97 191,400 +0.20(+1.07%)
May 24, 2004 18.73 18.90 18.69 18.77 224,500 +0.18(+0.97%)
May 21, 2004 18.51 18.78 18.50 18.59 71,500 +0.13(+0.70%)
May 20, 2004 18.68 18.68 18.35 18.46 58,900 -0.24(-1.28%)
May 19, 2004 18.64 18.90 18.60 18.70 469,600 +0.43(+2.35%)
May 18, 2004 18.15 18.45 18.02 18.27 188,600 +0.28(+1.56%)
May 17, 2004 18.01 18.15 17.85 17.99 393,300 -0.54(-2.91%)
May 14, 2004 18.25 18.61 18.25 18.53 316,100 +0.33(+1.81%)
May 13, 2004 17.95 18.30 17.91 18.20 323,400 -0.04(-0.22%)
May 12, 2004 18.30 18.30 17.80 18.24 248,800 -0.11(-0.60%)
May 11, 2004 17.91 18.42 17.88 18.35 686,900 +0.98(+5.64%)
May 10, 2004 17.90 17.95 17.18 17.37 467,400 -0.88(-4.82%)
May 07, 2004 18.32 18.57 18.25 18.25 542,000 -0.26(-1.40%)
May 06, 2004 18.95 19.09 18.30 18.51 338,400 -0.80(-4.14%)
May 05, 2004 19.63 19.74 19.17 19.31 164,000 -0.27(-1.38%)
May 04, 2004 19.20 19.66 19.20 19.58 74,200 +0.34(+1.77%)
May 03, 2004 18.80 19.47 18.80 19.24 505,200 +0.43(+2.29%)
Apr 30, 2004 18.95 19.15 18.71 18.81 522,000 -0.14(-0.74%)
Apr 29, 2004 19.40 19.54 18.75 18.95 433,900 -0.43(-2.22%)
Apr 28, 2004 20.35 20.35 19.36 19.38 151,000 -1.00(-4.91%)
Apr 27, 2004 20.50 20.50 20.25 20.38 515,100 -0.11(-0.54%)
Apr 26, 2004 20.69 20.69 20.33 20.49 134,100 -0.05(-0.24%)
Apr 23, 2004 20.50 20.64 20.35 20.54 169,200 +0.22(+1.08%)
Apr 22, 2004 20.05 20.32 20.05 20.32 129,800 +0.27(+1.35%)
Apr 21, 2004 20.25 20.39 20.01 20.05 138,300 -0.30(-1.47%)
Apr 20, 2004 20.50 20.65 20.35 20.35 39,900 -0.18(-0.88%)
Apr 19, 2004 20.59 20.61 20.30 20.53 80,500 -0.07(-0.34%)
Apr 16, 2004 20.42 20.69 20.42 20.60 71,400 +0.18(+0.88%)
Apr 15, 2004 20.44 20.65 20.25 20.42 379,700 -0.01(-0.05%)
Apr 14, 2004 20.49 20.81 20.42 20.43 265,500 -0.31(-1.49%)
Apr 13, 2004 21.30 21.40 20.71 20.74 257,300 -0.48(-2.26%)
Apr 12, 2004 21.25 21.34 21.05 21.22 162,100 +0.14(+0.66%)
Apr 08, 2004 21.25 21.28 20.95 21.08 272,200 -0.11(-0.52%)
Apr 07, 2004 20.97 21.30 20.65 21.19 155,600 +0.20(+0.95%)
Apr 06, 2004 21.15 21.15 20.90 20.99 129,500 -0.07(-0.33%)
Apr 05, 2004 21.15 21.17 20.95 21.06 171,100 +0.08(+0.38%)
Apr 02, 2004 21.30 21.35 20.91 20.98 256,600 +0.14(+0.67%)
Apr 01, 2004 20.80 20.96 20.67 20.84 205,100 +0.08(+0.39%)
Mar 31, 2004 20.65 20.90 20.45 20.76 609,900 +0.31(+1.52%)
Mar 30, 2004 20.30 20.53 20.30 20.45 61,400 +0.05(+0.25%)
Mar 29, 2004 20.54 20.77 20.37 20.40 125,700 +0.03(+0.15%)
Mar 26, 2004 20.40 20.69 20.34 20.37 130,400 -0.03(-0.15%)
Mar 25, 2004 20.10 20.41 20.01 20.40 245,400 +0.53(+2.67%)
Mar 24, 2004 19.77 20.00 19.75 19.87 117,500 +0.13(+0.66%)
Mar 23, 2004 19.55 19.88 19.55 19.74 46,600 +0.24(+1.23%)
Mar 22, 2004 19.85 19.85 19.47 19.50 1,113,500 -0.46(-2.30%)
Mar 19, 2004 19.82 20.03 19.67 19.96 169,100 +0.29(+1.47%)
Mar 18, 2004 19.75 19.75 19.34 19.67 555,000 +0.06(+0.31%)
Mar 17, 2004 19.55 19.85 19.47 19.61 35,300 +0.26(+1.34%)
Mar 16, 2004 19.20 19.39 19.20 19.35 31,000 +0.21(+1.10%)
Mar 15, 2004 19.35 19.52 19.10 19.14 226,100 -0.53(-2.69%)
Mar 12, 2004 19.20 19.67 19.20 19.67 63,500 +0.56(+2.93%)
Mar 11, 2004 19.40 19.74 19.10 19.11 570,400 -0.56(-2.85%)
Mar 10, 2004 19.98 20.12 19.60 19.67 62,500 -0.28(-1.40%)
Mar 09, 2004 20.15 20.15 19.80 19.95 41,900 -0.25(-1.24%)
Mar 08, 2004 20.60 20.64 20.18 20.20 110,600 -0.34(-1.66%)
Mar 05, 2004 20.45 20.60 20.32 20.54 75,800 +0.16(+0.79%)
Mar 04, 2004 20.00 20.40 20.00 20.38 83,300 +0.53(+2.67%)
Mar 03, 2004 20.15 20.15 19.70 19.85 158,900 -0.23(-1.15%)
Mar 02, 2004 20.32 20.38 20.03 20.08 176,400 -0.22(-1.08%)
Mar 01, 2004 19.93 20.37 19.79 20.30 487,000 +0.61(+3.10%)
Feb 27, 2004 19.70 19.78 19.48 19.69 1,254,700 +0.09(+0.46%)
Feb 26, 2004 19.45 19.61 19.45 19.60 82,200 +0.15(+0.77%)
Feb 25, 2004 19.35 19.47 19.26 19.45 79,800 +0.10(+0.52%)
Feb 24, 2004 19.14 19.39 18.81 19.35 116,400 +0.11(+0.57%)
Feb 23, 2004 19.59 19.59 19.10 19.24 451,400 -0.32(-1.64%)
Feb 20, 2004 19.81 19.89 19.38 19.56 690,200 -0.34(-1.71%)
Feb 19, 2004 20.27 20.29 19.90 19.90 1,122,200 -0.24(-1.19%)
Feb 18, 2004 20.11 20.30 20.10 20.14 265,800 +0.03(+0.15%)
Feb 17, 2004 20.10 20.47 20.05 20.11 704,000 +0.22(+1.11%)
Feb 13, 2004 19.85 19.94 19.60 19.89 264,400 +0.19(+0.96%)
Feb 12, 2004 19.36 19.75 19.36 19.70 955,200 +0.33(+1.70%)
Feb 11, 2004 19.35 19.37 19.12 19.37 365,400 +0.13(+0.68%)
Feb 10, 2004 19.37 19.40 19.12 19.24 166,400 -0.06(-0.31%)
Feb 09, 2004 18.85 19.38 18.85 19.30 76,700 +0.20(+1.05%)
Feb 06, 2004 18.75 19.32 18.75 19.10 270,700 +0.39(+2.08%)
Feb 05, 2004 18.65 18.90 18.55 18.71 484,800 -0.04(-0.21%)
Feb 04, 2004 18.90 18.94 18.70 18.75 279,700 -0.11(-0.58%)
Feb 03, 2004 18.93 19.00 18.80 18.86 305,800 -0.11(-0.58%)
Feb 02, 2004 18.60 18.99 18.60 18.97 263,600 +0.60(+3.27%)
Jan 30, 2004 18.10 18.42 18.10 18.37 347,500 +0.10(+0.55%)
Jan 29, 2004 18.60 18.61 18.00 18.27 520,700 -0.45(-2.40%)
Jan 28, 2004 19.19 19.40 18.71 18.72 130,600 -0.29(-1.53%)
Jan 27, 2004 19.12 19.17 19.01 19.01 40,500 -0.11(-0.58%)
Jan 26, 2004 19.07 19.12 18.94 19.12 99,800 +0.06(+0.31%)
Jan 23, 2004 18.70 19.28 18.70 19.06 216,300 +0.31(+1.65%)
Jan 22, 2004 18.82 18.94 18.67 18.75 49,500 -0.14(-0.74%)
Jan 21, 2004 18.72 18.92 18.57 18.89 249,800 +0.17(+0.91%)
Jan 20, 2004 18.61 18.78 18.51 18.72 533,400 +0.26(+1.41%)
Jan 16, 2004 18.39 18.55 18.37 18.46 239,300 +0.07(+0.38%)
Jan 15, 2004 18.23 18.39 18.08 18.39 190,600 +0.12(+0.66%)
Jan 14, 2004 18.50 18.56 18.17 18.27 81,700 +0.00(+0.00%)
Jan 13, 2004 18.45 18.51 18.17 18.27 79,100 -0.03(-0.16%)
Jan 12, 2004 18.35 18.44 18.26 18.30 457,000 +0.00(+0.00%)
Jan 09, 2004 18.36 18.50 18.12 18.30 646,300 -0.06(-0.33%)
Jan 08, 2004 18.50 18.50 18.06 18.36 69,500 +0.23(+1.27%)
Jan 07, 2004 18.04 18.15 17.91 18.13 72,100 +0.20(+1.12%)
Jan 06, 2004 17.98 18.00 17.89 17.93 40,700 +0.08(+0.45%)
Jan 05, 2004 17.58 18.00 17.52 17.85 640,900 +0.84(+4.94%)
Jan 02, 2004 16.95 17.55 16.95 17.01 63,700 -0.07(-0.41%)
Dec 31, 2003 16.99 17.10 16.91 17.08 65,000 +0.11(+0.65%)
Dec 30, 2003 16.94 16.99 16.85 16.97 185,200 +0.15(+0.89%)
Dec 29, 2003 16.59 16.83 16.59 16.82 87,400 +0.27(+1.63%)
Dec 26, 2003 16.50 16.57 16.50 16.55 5,700 -0.06(-0.36%)
Dec 24, 2003 16.60 16.65 16.47 16.61 85,100 +0.08(+0.48%)
Dec 23, 2003 16.43 16.68 16.31 16.53 72,200 +0.03(+0.18%)
Dec 22, 2003 16.45 16.50 16.45 16.50 139,200 -0.12(-0.72%)
Dec 19, 2003 16.53 16.75 16.44 16.62 101,100 -0.04(-0.24%)
Dec 18, 2003 16.55 16.57 16.36 16.66 102,100 +0.23(+1.40%)
Dec 17, 2003 16.21 16.40 16.21 16.43 117,700 +0.23(+1.42%)
Dec 16, 2003 16.25 16.28 16.08 16.20 52,000 -0.08(-0.49%)
Dec 15, 2003 16.47 16.47 16.47 16.28 38,300 -0.18(-1.09%)
Dec 12, 2003 16.44 16.54 16.30 16.46 46,600 -0.01(-0.06%)
Dec 11, 2003 16.43 16.47 16.29 16.47 28,200 +0.22(+1.35%)
Dec 10, 2003 16.31 16.49 16.25 16.25 13,900 -0.12(-0.73%)
Dec 09, 2003 16.60 16.60 16.37 16.37 23,100 -0.20(-1.21%)
Dec 08, 2003 16.46 16.69 16.44 16.57 165,700 +0.07(+0.42%)
Dec 05, 2003 16.60 16.64 16.57 16.50 73,300 -0.24(-1.43%)
Dec 04, 2003 16.71 16.89 16.63 16.74 39,600 +0.02(+0.12%)
Dec 03, 2003 16.90 16.99 16.72 16.72 102,500 -0.07(-0.42%)
Dec 02, 2003 16.62 16.83 16.57 16.79 331,400 +0.14(+0.84%)
Dec 01, 2003 16.36 16.79 16.36 16.65 94,600 +0.34(+2.08%)
Nov 28, 2003 16.10 16.35 16.07 16.31 65,800 +0.12(+0.74%)
Nov 26, 2003 16.25 16.25 16.25 16.19 13,400 +0.14(+0.87%)
Nov 25, 2003 15.75 16.05 15.75 16.05 593,100 +0.09(+0.56%)
Nov 24, 2003 16.40 16.40 15.90 15.96 1,901,800 -0.26(-1.60%)
Nov 21, 2003 16.41 16.25 16.15 16.22 506,700 -0.19(-1.16%)
Nov 20, 2003 16.26 16.36 16.26 16.41 424,000 -0.04(-0.24%)
Nov 19, 2003 16.61 16.61 16.35 16.45 217,700 -0.30(-1.79%)
Nov 18, 2003 16.80 16.80 16.75 16.75 307,500 +0.12(+0.72%)
Nov 17, 2003 16.65 17.65 16.59 16.63 243,600 -0.27(-1.60%)
Nov 14, 2003 17.14 17.14 16.86 16.90 396,200 -0.09(-0.53%)
Nov 13, 2003 16.81 16.95 16.80 16.99 119,200 +0.24(+1.43%)
Nov 12, 2003 16.59 16.81 16.59 16.75 103,800 +0.22(+1.33%)
Nov 11, 2003 16.64 16.64 16.53 16.53 66,800 -0.26(-1.55%)
Nov 10, 2003 16.89 16.89 16.73 16.79 89,100 -0.03(-0.18%)
Nov 07, 2003 16.63 16.99 16.79 16.82 142,900 +0.19(+1.14%)
Nov 06, 2003 16.55 16.80 16.42 16.63 120,600 +0.15(+0.91%)
Nov 05, 2003 16.47 16.52 16.29 16.48 43,800 -0.01(-0.06%)
Nov 04, 2003 16.47 16.70 16.43 16.49 1,630,700 +0.09(+0.55%)
Nov 03, 2003 16.27 16.40 16.27 16.40 937,569 +0.35(+2.18%)
Oct 31, 2003 16.00 16.05 15.94 16.05 424,200 +0.16(+1.01%)
Oct 30, 2003 15.74 15.89 15.74 15.89 118,500 +0.33(+2.12%)
Oct 29, 2003 15.60 15.65 15.51 15.56 267,900 -0.09(-0.58%)
Oct 28, 2003 15.59 15.65 15.59 15.65 87,000 +0.10(+0.64%)
Oct 27, 2003 15.49 15.55 15.47 15.55 130,600 +0.19(+1.24%)
Oct 24, 2003 15.27 15.46 15.27 15.36 450,300 -0.06(-0.39%)
Oct 23, 2003 15.25 15.50 15.25 15.42 111,700 +0.02(+0.13%)
Oct 22, 2003 15.58 15.58 15.22 15.40 138,300 -0.18(-1.16%)
Oct 21, 2003 15.58 15.72 15.58 15.58 13,600 +0.23(+1.50%)
Oct 20, 2003 15.26 15.49 15.26 15.35 80,500 +0.01(+0.07%)
Oct 17, 2003 15.16 15.31 15.11 15.34 416,300 +0.28(+1.86%)
Oct 16, 2003 15.20 15.20 15.16 15.06 61,800 -0.25(-1.63%)
Oct 15, 2003 15.45 15.45 15.25 15.31 192,300 -0.08(-0.52%)
Oct 14, 2003 15.52 15.60 15.50 15.39 21,600 -0.21(-1.35%)
Oct 13, 2003 15.70 15.70 15.52 15.60 59,800 -0.08(-0.51%)
Oct 10, 2003 15.45 15.68 15.45 15.68 7,300 +0.18(+1.16%)
Oct 09, 2003 15.31 15.54 15.31 15.50 327,800 +0.26(+1.71%)
Oct 08, 2003 15.22 15.25 15.16 15.24 6,700 +0.12(+0.79%)
Oct 07, 2003 15.08 15.08 15.08 15.12 1,062,400 +0.07(+0.47%)
Oct 06, 2003 15.13 15.31 15.05 15.05 544,400 -0.06(-0.40%)
Oct 03, 2003 15.35 15.35 15.17 15.11 229,600 -0.14(-0.92%)
Oct 02, 2003 15.60 15.60 15.07 15.25 97,600 -0.36(-2.31%)
Oct 01, 2003 15.59 15.74 15.59 15.61 255,600 +0.19(+1.23%)
Sep 30, 2003 15.30 15.54 15.30 15.42 52,400 +0.06(+0.39%)
Sep 29, 2003 15.35 15.43 15.18 15.36 30,000 +0.11(+0.72%)
Sep 26, 2003 15.25 15.25 15.25 15.25 27,100 -0.16(-1.04%)
Sep 25, 2003 15.59 15.60 15.59 15.41 22,300 -0.26(-1.66%)
Sep 24, 2003 15.65 15.70 15.56 15.67 151,500 +0.03(+0.19%)
Sep 23, 2003 15.61 15.74 15.54 15.64 27,300 -0.01(-0.06%)
Sep 22, 2003 15.65 15.65 15.52 15.65 16,500 -0.09(-0.57%)
Sep 19, 2003 15.63 15.80 15.59 15.74 114,300 +0.15(+0.96%)
Sep 18, 2003 15.52 15.59 15.52 15.59 8,600 +0.19(+1.23%)
Sep 17, 2003 15.44 15.50 15.33 15.40 14,500 -0.11(-0.71%)
Sep 16, 2003 15.49 15.51 15.49 15.51 25,500 +0.12(+0.78%)
Sep 15, 2003 15.40 15.41 15.31 15.39 67,100 +0.12(+0.79%)
Sep 12, 2003 15.25 15.44 15.16 15.27 383,800 +0.06(+0.39%)
Sep 11, 2003 15.60 15.60 15.21 15.21 52,300 -0.20(-1.30%)
Sep 10, 2003 15.32 15.49 15.32 15.41 6,100 +0.06(+0.39%)
Sep 09, 2003 15.58 15.58 15.22 15.35 22,700 -0.20(-1.29%)
Sep 08, 2003 15.63 15.70 15.48 15.55 9,500 -0.09(-0.58%)
Sep 05, 2003 15.45 15.56 15.45 15.64 9,500 +0.08(+0.51%)
Sep 04, 2003 15.50 15.69 15.38 15.56 11,200 +0.06(+0.39%)
Sep 03, 2003 15.34 15.66 15.29 15.50 1,204,500 +0.16(+1.04%)
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.