Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.12 14.23 14.09 14.23 3,199,433 +0.16(+1.15%)
Aug 30, 2004 14.12 14.12 14.03 14.06 246,414 -0.10(-0.67%)
Aug 27, 2004 14.15 14.19 14.11 14.16 32,491 -0.01(-0.10%)
Aug 26, 2004 14.18 14.19 14.10 14.17 23,617 -0.01(-0.05%)
Aug 25, 2004 14.06 14.18 14.06 14.18 58,293 +0.03(+0.21%)
Aug 24, 2004 14.09 14.16 14.05 14.15 74,402 +0.10(+0.68%)
Aug 23, 2004 14.08 14.15 14.08 14.06 223,752 -0.06(-0.42%)
Aug 20, 2004 14.04 14.14 14.01 14.12 167,643 +0.07(+0.52%)
Aug 19, 2004 13.96 14.08 13.96 14.04 80,955 +0.04(+0.26%)
Aug 18, 2004 13.92 14.01 13.90 14.01 97,473 +0.08(+0.58%)
Aug 17, 2004 13.81 14.01 13.81 13.92 492,283 +0.18(+1.28%)
Aug 16, 2004 13.49 13.81 13.49 13.75 1,688,999 +0.16(+1.19%)
Aug 13, 2004 13.48 13.59 13.48 13.59 359,178 +0.12(+0.87%)
Aug 12, 2004 13.50 13.51 13.44 13.47 104,299 -0.02(-0.16%)
Aug 11, 2004 13.52 13.53 13.48 13.49 20,204 -0.13(-0.97%)
Aug 10, 2004 13.55 13.66 13.55 13.62 16,109 +0.13(+0.98%)
Aug 09, 2004 13.58 13.63 13.49 13.49 28,122 -0.07(-0.49%)
Aug 06, 2004 13.77 13.77 13.55 13.56 2,035,345 -0.33(-2.37%)
Aug 05, 2004 13.76 13.90 13.76 13.89 504,160 +0.12(+0.90%)
Aug 04, 2004 14.03 14.03 13.72 13.76 1,185,248 -0.26(-1.88%)
Aug 03, 2004 14.06 14.12 13.99 14.03 153,446 +0.04(+0.26%)
Aug 02, 2004 13.78 14.06 13.78 13.99 626,480 +0.04(+0.31%)
Jul 30, 2004 13.98 13.98 13.92 13.95 14,334 -0.02(-0.16%)
Jul 29, 2004 14.01 14.04 13.88 13.97 41,637 +0.15(+1.11%)
Jul 28, 2004 13.95 13.95 13.62 13.81 98,702 -0.01(-0.11%)
Jul 27, 2004 13.63 13.87 13.62 13.83 60,340 +0.32(+2.33%)
Jul 26, 2004 13.58 13.68 13.48 13.51 152,490 -0.10(-0.75%)
Jul 23, 2004 13.76 13.76 13.60 13.62 20,204 -0.18(-1.27%)
Jul 22, 2004 13.66 13.79 13.56 13.79 39,726 +0.06(+0.43%)
Jul 21, 2004 13.99 14.01 13.73 13.73 36,450 -0.15(-1.06%)
Jul 20, 2004 13.66 13.93 13.66 13.88 73,583 +0.17(+1.23%)
Jul 19, 2004 13.78 13.94 13.68 13.71 172,422 -0.06(-0.43%)
Jul 16, 2004 13.58 13.82 13.57 13.77 56,245 +0.32(+2.40%)
Jul 15, 2004 13.58 13.62 13.39 13.45 90,647 -0.13(-0.97%)
Jul 14, 2004 13.78 13.80 13.57 13.58 46,416 -0.22(-1.57%)
Jul 13, 2004 13.84 13.98 13.73 13.80 111,808 -0.21(-1.49%)
Jul 12, 2004 13.84 14.03 13.77 14.01 191,125 +0.10(+0.74%)
Jul 09, 2004 13.76 13.95 13.71 13.90 712,486 +0.08(+0.58%)
Jul 08, 2004 13.74 13.96 13.63 13.82 746,889 -0.03(-0.21%)
Jul 07, 2004 14.00 14.16 13.85 13.85 133,924 -0.18(-1.30%)
Jul 06, 2004 14.17 14.29 14.02 14.03 157,678 -0.15(-1.08%)
Jul 02, 2004 14.25 14.36 14.17 14.19 22,525 -0.10(-0.67%)
Jul 01, 2004 14.34 14.39 14.20 14.28 218,292 +0.01(+0.05%)
Jun 30, 2004 14.14 14.28 14.10 14.28 37,542 +0.20(+1.40%)
Jun 29, 2004 14.00 14.14 13.99 14.08 73,583 +0.01(+0.05%)
Jun 28, 2004 14.36 14.36 14.07 14.07 59,521 -0.25(-1.74%)
Jun 25, 2004 14.36 14.44 14.25 14.32 281,499 -0.04(-0.25%)
Jun 24, 2004 14.36 14.49 14.28 14.36 190,578 +0.07(+0.51%)
Jun 23, 2004 14.30 14.39 14.17 14.28 63,617 -0.05(-0.36%)
Jun 22, 2004 14.52 14.52 14.33 14.34 24,846 -0.13(-0.91%)
Jun 21, 2004 14.58 14.64 14.35 14.47 48,190 +0.02(+0.15%)
Jun 18, 2004 14.43 14.47 14.36 14.45 86,688 +0.09(+0.61%)
Jun 17, 2004 14.32 14.36 14.14 14.36 36,177 +0.11(+0.77%)
Jun 16, 2004 14.34 14.34 14.20 14.25 23,344 +0.00(+0.00%)
Jun 15, 2004 14.10 14.51 14.10 14.25 186,619 +0.22(+1.57%)
Jun 14, 2004 14.12 14.22 14.03 14.03 81,910 -0.33(-2.30%)
Jun 10, 2004 14.50 14.53 14.33 14.36 39,726 +0.01(+0.10%)
Jun 09, 2004 14.64 14.64 14.34 14.34 67,030 -0.37(-2.54%)
Jun 08, 2004 14.72 14.81 14.60 14.72 294,469 +0.09(+0.60%)
Jun 07, 2004 14.47 14.72 14.34 14.63 426,754 +0.48(+3.42%)
Jun 04, 2004 13.97 14.28 13.97 14.14 126,279 +0.19(+1.37%)
Jun 03, 2004 13.81 14.08 13.81 13.95 296,243 -0.10(-0.73%)
Jun 02, 2004 13.99 14.13 13.95 14.06 317,404 +0.10(+0.74%)
Jun 01, 2004 14.14 14.17 13.95 13.95 155,630 -0.22(-1.55%)
May 28, 2004 14.17 14.31 14.06 14.17 2,392,066 +0.04(+0.26%)
May 27, 2004 13.99 14.18 13.99 14.14 152,900 +0.18(+1.31%)
May 26, 2004 13.95 14.15 13.95 13.95 99,248 +0.06(+0.42%)
May 25, 2004 13.70 13.98 13.70 13.90 261,295 +0.15(+1.07%)
May 24, 2004 13.72 13.84 13.69 13.75 306,482 +0.13(+0.97%)
May 21, 2004 13.56 13.76 13.55 13.62 97,610 +0.10(+0.70%)
May 20, 2004 13.68 13.68 13.44 13.52 80,409 -0.18(-1.28%)
May 19, 2004 13.65 13.84 13.62 13.70 641,088 +0.31(+2.35%)
May 18, 2004 13.29 13.51 13.20 13.38 257,472 +0.21(+1.56%)
May 17, 2004 13.19 13.29 13.08 13.18 536,924 -0.40(-2.91%)
May 14, 2004 13.37 13.63 13.37 13.57 431,533 +0.24(+1.81%)
May 13, 2004 13.15 13.40 13.12 13.33 441,498 -0.03(-0.22%)
May 12, 2004 13.40 13.40 13.04 13.36 339,656 -0.08(-0.60%)
May 11, 2004 13.12 13.49 13.10 13.44 937,741 +0.72(+5.64%)
May 10, 2004 13.11 13.15 12.58 12.72 638,084 -0.64(-4.82%)
May 07, 2004 13.42 13.60 13.37 13.37 739,926 -0.19(-1.41%)
May 06, 2004 13.88 13.98 13.40 13.56 461,976 -0.59(-4.14%)
May 05, 2004 14.38 14.46 14.04 14.14 223,889 -0.20(-1.38%)
May 04, 2004 14.06 14.40 14.06 14.34 101,296 +0.25(+1.77%)
May 03, 2004 13.77 14.26 13.77 14.09 689,688 +0.32(+2.29%)
Apr 30, 2004 13.88 14.03 13.71 13.78 712,623 -0.10(-0.74%)
Apr 29, 2004 14.21 14.31 13.73 13.88 592,351 -0.31(-2.22%)
Apr 28, 2004 14.91 14.91 14.18 14.20 206,142 -0.73(-4.91%)
Apr 27, 2004 15.02 15.02 14.83 14.93 703,203 -0.08(-0.54%)
Apr 26, 2004 15.16 15.16 14.89 15.01 183,070 -0.04(-0.24%)
Apr 23, 2004 15.02 15.12 14.91 15.05 230,988 +0.16(+1.08%)
Apr 22, 2004 14.69 14.88 14.69 14.88 177,200 +0.20(+1.35%)
Apr 21, 2004 14.83 14.94 14.66 14.69 188,804 -0.22(-1.47%)
Apr 20, 2004 15.02 15.13 14.91 14.91 54,470 -0.13(-0.88%)
Apr 19, 2004 15.08 15.10 14.87 15.04 109,896 -0.05(-0.34%)
Apr 16, 2004 14.96 15.16 14.96 15.09 97,473 +0.13(+0.88%)
Apr 15, 2004 14.97 15.13 14.83 14.96 518,358 -0.01(-0.05%)
Apr 14, 2004 15.01 15.24 14.96 14.97 362,455 -0.23(-1.49%)
Apr 13, 2004 15.60 15.68 15.17 15.19 351,260 -0.35(-2.26%)
Apr 12, 2004 15.57 15.63 15.42 15.54 221,295 +0.10(+0.66%)
Apr 08, 2004 15.57 15.59 15.35 15.44 371,601 -0.08(-0.52%)
Apr 07, 2004 15.36 15.60 15.13 15.52 212,421 +0.15(+0.95%)
Apr 06, 2004 15.49 15.49 15.31 15.38 176,790 -0.05(-0.33%)
Apr 05, 2004 15.49 15.51 15.35 15.43 233,582 +0.06(+0.38%)
Apr 02, 2004 15.60 15.64 15.32 15.37 350,304 +0.10(+0.67%)
Apr 01, 2004 15.24 15.35 15.14 15.27 279,998 +0.06(+0.39%)
Mar 31, 2004 15.13 15.31 14.98 15.21 832,622 +0.23(+1.52%)
Mar 30, 2004 14.87 15.04 14.87 14.98 83,821 +0.04(+0.24%)
Mar 29, 2004 15.05 15.21 14.92 14.94 171,602 +0.02(+0.15%)
Mar 26, 2004 14.94 15.16 14.90 14.92 178,019 -0.02(-0.15%)
Mar 25, 2004 14.72 14.95 14.66 14.94 335,014 +0.39(+2.67%)
Mar 24, 2004 14.48 14.65 14.47 14.55 160,408 +0.10(+0.66%)
Mar 23, 2004 14.32 14.56 14.32 14.46 63,617 +0.18(+1.23%)
Mar 22, 2004 14.54 14.54 14.26 14.28 1,520,126 -0.34(-2.30%)
Mar 19, 2004 14.52 14.67 14.41 14.62 230,851 +0.21(+1.47%)
Mar 18, 2004 14.47 14.47 14.17 14.41 757,674 +0.04(+0.31%)
Mar 17, 2004 14.32 14.54 14.26 14.36 48,190 +0.19(+1.34%)
Mar 16, 2004 14.06 14.20 14.06 14.17 42,320 +0.15(+1.10%)
Mar 15, 2004 14.17 14.30 13.99 14.02 308,666 -0.39(-2.69%)
Mar 12, 2004 14.06 14.41 14.06 14.41 86,688 +0.41(+2.93%)
Mar 11, 2004 14.21 14.46 13.99 14.00 778,698 -0.41(-2.85%)
Mar 10, 2004 14.64 14.74 14.36 14.41 85,323 -0.21(-1.40%)
Mar 09, 2004 14.76 14.76 14.50 14.61 57,200 -0.18(-1.24%)
Mar 08, 2004 15.09 15.12 14.78 14.80 150,988 -0.25(-1.65%)
Mar 05, 2004 14.98 15.09 14.88 15.05 103,480 +0.12(+0.79%)
Mar 04, 2004 14.65 14.94 14.65 14.93 113,719 +0.39(+2.67%)
Mar 03, 2004 14.76 14.76 14.43 14.54 216,926 -0.17(-1.15%)
Mar 02, 2004 14.88 14.93 14.67 14.71 240,817 -0.16(-1.08%)
Mar 01, 2004 14.60 14.92 14.50 14.87 664,842 +0.45(+3.10%)
Feb 27, 2004 14.43 14.49 14.27 14.42 1,712,890 +0.07(+0.46%)
Feb 26, 2004 14.25 14.36 14.25 14.36 112,217 +0.11(+0.77%)
Feb 25, 2004 14.17 14.26 14.11 14.25 108,941 +0.07(+0.52%)
Feb 24, 2004 14.02 14.20 13.78 14.17 158,906 +0.08(+0.57%)
Feb 23, 2004 14.35 14.35 13.99 14.09 616,241 -0.23(-1.64%)
Feb 20, 2004 14.51 14.57 14.20 14.33 942,246 -0.25(-1.71%)
Feb 19, 2004 14.85 14.86 14.58 14.58 1,532,003 -0.18(-1.19%)
Feb 18, 2004 14.73 14.87 14.72 14.75 362,864 +0.02(+0.15%)
Feb 17, 2004 14.72 14.99 14.69 14.73 961,085 +0.16(+1.11%)
Feb 13, 2004 14.54 14.61 14.36 14.57 360,953 +0.14(+0.96%)
Feb 12, 2004 14.18 14.47 14.18 14.43 1,304,018 +0.24(+1.70%)
Feb 11, 2004 14.17 14.19 14.01 14.19 498,836 +0.10(+0.68%)
Feb 10, 2004 14.19 14.21 14.01 14.09 227,165 -0.04(-0.31%)
Feb 09, 2004 13.81 14.20 13.81 14.14 104,709 +0.15(+1.05%)
Feb 06, 2004 13.73 14.15 13.73 13.99 369,553 +0.29(+2.08%)
Feb 05, 2004 13.66 13.84 13.59 13.71 661,838 -0.03(-0.21%)
Feb 04, 2004 13.84 13.87 13.70 13.73 381,840 -0.08(-0.58%)
Feb 03, 2004 13.87 13.92 13.77 13.81 417,471 -0.08(-0.58%)
Feb 02, 2004 13.62 13.91 13.62 13.90 359,861 +0.44(+3.27%)
Jan 30, 2004 13.26 13.49 13.26 13.46 474,399 +0.07(+0.55%)
Jan 29, 2004 13.62 13.63 13.19 13.38 710,848 -0.33(-2.40%)
Jan 28, 2004 14.06 14.21 13.71 13.71 178,292 -0.21(-1.53%)
Jan 27, 2004 14.01 14.04 13.92 13.92 55,289 -0.08(-0.58%)
Jan 26, 2004 13.97 14.01 13.87 14.01 136,244 +0.04(+0.32%)
Jan 23, 2004 13.70 14.12 13.70 13.96 295,288 +0.23(+1.65%)
Jan 22, 2004 13.79 13.87 13.68 13.73 67,576 -0.10(-0.74%)
Jan 21, 2004 13.71 13.86 13.60 13.84 341,021 +0.12(+0.91%)
Jan 20, 2004 13.63 13.76 13.56 13.71 728,186 +0.19(+1.41%)
Jan 16, 2004 13.47 13.59 13.46 13.52 326,687 +0.05(+0.38%)
Jan 15, 2004 13.35 13.47 13.24 13.47 260,203 +0.09(+0.66%)
Jan 14, 2004 13.55 13.60 13.31 13.38 111,535 +0.00(+0.00%)
Jan 13, 2004 13.51 13.56 13.31 13.38 107,985 -0.02(-0.16%)
Jan 12, 2004 13.44 13.51 13.38 13.40 623,886 +0.00(+0.00%)
Jan 09, 2004 13.45 13.55 13.27 13.40 882,315 -0.04(-0.33%)
Jan 08, 2004 13.55 13.55 13.23 13.45 94,879 +0.17(+1.27%)
Jan 07, 2004 13.21 13.29 13.12 13.28 98,429 +0.15(+1.12%)
Jan 06, 2004 13.17 13.19 13.10 13.13 55,562 +0.06(+0.45%)
Jan 05, 2004 12.88 13.19 12.83 13.08 874,943 +0.62(+4.94%)
Jan 02, 2004 12.42 12.86 12.42 12.46 86,961 -0.05(-0.41%)
Dec 31, 2003 12.45 12.53 12.39 12.51 88,736 +0.08(+0.65%)
Dec 30, 2003 12.41 12.45 12.34 12.43 252,831 +0.11(+0.89%)
Dec 29, 2003 12.15 12.33 12.15 12.32 119,316 +0.20(+1.63%)
Dec 26, 2003 12.09 12.14 12.09 12.12 7,781 -0.04(-0.36%)
Dec 24, 2003 12.16 12.20 12.06 12.17 116,176 +0.06(+0.48%)
Dec 23, 2003 12.04 12.22 11.95 12.11 98,565 +0.02(+0.18%)
Dec 22, 2003 12.05 12.09 12.05 12.09 190,032 -0.09(-0.72%)
Dec 19, 2003 12.11 12.27 12.04 12.17 138,019 -0.03(-0.24%)
Dec 18, 2003 12.12 12.14 11.98 12.20 139,384 +0.17(+1.40%)
Dec 17, 2003 11.87 12.01 11.87 12.04 160,681 +0.17(+1.42%)
Dec 16, 2003 11.90 11.93 11.78 11.87 70,989 -0.06(-0.49%)
Dec 15, 2003 12.06 12.06 12.06 11.93 52,286 -0.13(-1.09%)
Dec 12, 2003 12.04 12.12 11.94 12.06 63,617 -0.01(-0.06%)
Dec 11, 2003 12.04 12.06 11.93 12.06 38,498 +0.16(+1.35%)
Dec 10, 2003 11.95 12.08 11.90 11.90 18,975 -0.09(-0.73%)
Dec 09, 2003 12.16 12.16 11.99 11.99 31,535 -0.15(-1.21%)
Dec 08, 2003 12.06 12.23 12.04 12.14 226,210 +0.05(+0.42%)
Dec 05, 2003 12.16 12.19 12.14 12.09 100,067 -0.18(-1.43%)
Dec 04, 2003 12.24 12.37 12.18 12.26 54,061 +0.01(+0.12%)
Dec 03, 2003 12.38 12.45 12.25 12.25 139,930 -0.05(-0.42%)
Dec 02, 2003 12.17 12.33 12.14 12.30 452,420 +0.10(+0.84%)
Dec 01, 2003 11.98 12.30 11.98 12.20 129,145 +0.25(+2.08%)
Nov 28, 2003 11.79 11.98 11.77 11.95 89,828 +0.09(+0.74%)
Nov 26, 2003 11.90 11.90 11.90 11.86 18,293 +0.10(+0.87%)
Nov 25, 2003 11.54 11.76 11.54 11.76 809,687 +0.07(+0.56%)
Nov 24, 2003 12.01 12.01 11.65 11.69 2,596,297 -0.19(-1.60%)
Nov 21, 2003 12.02 11.90 11.83 11.88 691,736 -0.14(-1.16%)
Nov 20, 2003 11.91 11.98 11.91 12.02 578,835 -0.03(-0.24%)
Nov 19, 2003 12.17 12.17 11.98 12.05 297,199 -0.22(-1.79%)
Nov 18, 2003 12.31 12.31 12.27 12.27 419,792 +0.09(+0.72%)
Nov 17, 2003 12.20 12.93 12.15 12.18 332,557 -0.20(-1.60%)
Nov 14, 2003 12.56 12.56 12.35 12.38 540,883 -0.07(-0.53%)
Nov 13, 2003 12.31 12.42 12.31 12.45 162,729 +0.18(+1.43%)
Nov 12, 2003 12.15 12.31 12.15 12.27 141,705 +0.16(+1.33%)
Nov 11, 2003 12.19 12.19 12.11 12.11 91,193 -0.19(-1.55%)
Nov 10, 2003 12.37 12.37 12.25 12.30 121,637 -0.02(-0.18%)
Nov 07, 2003 12.18 12.45 12.30 12.32 195,084 +0.14(+1.14%)
Nov 06, 2003 12.12 12.31 12.03 12.18 164,640 +0.11(+0.91%)
Nov 05, 2003 12.06 12.10 11.93 12.07 59,794 -0.01(-0.06%)
Nov 04, 2003 12.06 12.23 12.04 12.08 2,226,197 +0.07(+0.55%)
Nov 03, 2003 11.92 12.01 11.92 12.01 1,279,949 +0.26(+2.18%)
Oct 31, 2003 11.72 11.76 11.68 11.76 579,108 +0.12(+1.01%)
Oct 30, 2003 11.53 11.64 11.53 11.64 161,773 +0.24(+2.12%)
Oct 29, 2003 11.43 11.46 11.36 11.40 365,731 -0.07(-0.57%)
Oct 28, 2003 11.42 11.46 11.42 11.46 118,770 +0.07(+0.64%)
Oct 27, 2003 11.35 11.39 11.33 11.39 178,292 +0.14(+1.24%)
Oct 24, 2003 11.19 11.32 11.19 11.25 614,740 -0.04(-0.39%)
Oct 23, 2003 11.17 11.35 11.17 11.30 152,490 +0.01(+0.13%)
Oct 22, 2003 11.41 11.41 11.15 11.28 188,804 -0.13(-1.15%)
Oct 21, 2003 11.41 11.52 11.41 11.41 18,566 +0.17(+1.50%)
Oct 20, 2003 11.18 11.35 11.18 11.24 109,896 +0.01(+0.06%)
Oct 17, 2003 11.10 11.21 11.07 11.24 568,324 +0.21(+1.86%)
Oct 16, 2003 11.13 11.13 11.10 11.03 84,368 -0.18(-1.63%)
Oct 15, 2003 11.32 11.32 11.17 11.21 262,523 -0.06(-0.52%)
Oct 14, 2003 11.37 11.43 11.35 11.27 29,487 -0.15(-1.35%)
Oct 13, 2003 11.50 11.50 11.37 11.43 81,637 -0.06(-0.51%)
Oct 10, 2003 11.32 11.49 11.32 11.49 9,965 +0.13(+1.16%)
Oct 09, 2003 11.21 11.38 11.21 11.35 447,505 +0.19(+1.71%)
Oct 08, 2003 11.15 11.17 11.10 11.16 9,146 +0.09(+0.79%)
Oct 07, 2003 11.05 11.05 11.05 11.08 1,450,366 +0.05(+0.47%)
Oct 06, 2003 11.08 11.21 11.02 11.02 743,203 -0.04(-0.40%)
Oct 03, 2003 11.24 11.24 11.11 11.07 313,445 -0.10(-0.92%)
Oct 02, 2003 11.43 11.43 11.04 11.17 133,241 -0.26(-2.31%)
Oct 01, 2003 11.42 11.53 11.42 11.43 348,939 +0.14(+1.23%)
Sep 30, 2003 11.21 11.38 11.21 11.30 71,535 +0.04(+0.39%)
Sep 29, 2003 11.24 11.30 11.12 11.25 40,955 +0.08(+0.72%)
Sep 26, 2003 11.17 11.17 11.17 11.17 36,996 -0.12(-1.04%)
Sep 25, 2003 11.42 11.43 11.42 11.29 30,443 -0.19(-1.66%)
Sep 24, 2003 11.46 11.50 11.40 11.48 206,824 +0.02(+0.19%)
Sep 23, 2003 11.43 11.53 11.38 11.46 37,269 -0.01(-0.06%)
Sep 22, 2003 11.46 11.46 11.37 11.46 22,525 -0.07(-0.57%)
Sep 19, 2003 11.45 11.57 11.42 11.53 156,039 +0.11(+0.96%)
Sep 18, 2003 11.37 11.42 11.37 11.42 11,740 +0.14(+1.23%)
Sep 17, 2003 11.31 11.35 11.23 11.28 19,795 -0.08(-0.71%)
Sep 16, 2003 11.35 11.36 11.35 11.36 34,812 +0.09(+0.78%)
Sep 15, 2003 11.28 11.29 11.21 11.27 91,603 +0.09(+0.79%)
Sep 12, 2003 11.17 11.31 11.10 11.19 523,955 +0.04(+0.39%)
Sep 11, 2003 11.43 11.43 11.14 11.14 71,398 -0.15(-1.30%)
Sep 10, 2003 11.22 11.35 11.22 11.29 8,327 +0.04(+0.39%)
Sep 09, 2003 11.41 11.41 11.15 11.24 30,989 -0.15(-1.29%)
Sep 08, 2003 11.45 11.50 11.34 11.39 12,969 -0.07(-0.58%)
Sep 05, 2003 11.32 11.40 11.32 11.46 12,969 +0.06(+0.51%)
Sep 04, 2003 11.35 11.49 11.27 11.40 15,290 +0.04(+0.39%)
Sep 03, 2003 11.24 11.47 11.20 11.35 1,644,358 +0.12(+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.