Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.12 23.58 23.11 23.49 1,181,542 +0.51(+2.23%)
Oct 28, 2005 22.66 23.05 22.66 22.98 398,442 +0.34(+1.52%)
Oct 27, 2005 22.90 22.90 22.39 22.64 1,365,134 -0.27(-1.18%)
Oct 26, 2005 22.61 23.02 22.61 22.91 661,750 +0.30(+1.33%)
Oct 25, 2005 22.64 22.98 22.49 22.61 554,325 -0.09(-0.39%)
Oct 24, 2005 22.04 22.70 22.00 22.70 904,311 +0.79(+3.61%)
Oct 21, 2005 21.79 21.97 21.28 21.90 833,467 +0.17(+0.78%)
Oct 20, 2005 22.49 22.49 21.70 21.74 1,430,244 -0.53(-2.40%)
Oct 19, 2005 21.90 22.27 21.55 22.27 1,666,116 +0.14(+0.63%)
Oct 18, 2005 22.48 22.52 22.11 22.13 677,448 -0.34(-1.53%)
Oct 17, 2005 21.97 22.49 21.92 22.48 282,145 +0.62(+2.85%)
Oct 14, 2005 22.01 22.07 21.46 21.85 1,359,947 +0.06(+0.27%)
Oct 13, 2005 22.04 22.11 21.71 21.79 1,997,674 -0.32(-1.42%)
Oct 12, 2005 22.91 22.91 22.02 22.11 1,984,024 -0.86(-3.73%)
Oct 11, 2005 23.03 23.14 22.92 22.97 166,529 +0.03(+0.13%)
Oct 10, 2005 23.11 23.16 22.94 22.94 698,469 -0.08(-0.35%)
Oct 07, 2005 22.67 23.03 22.42 23.02 1,475,699 +0.50(+2.21%)
Oct 06, 2005 23.33 23.48 22.51 22.52 2,177,035 -1.01(-4.30%)
Oct 05, 2005 23.83 23.91 23.53 23.53 574,527 -0.45(-1.89%)
Oct 04, 2005 24.25 24.32 23.99 23.99 704,611 -0.15(-0.61%)
Oct 03, 2005 24.05 24.23 23.90 24.13 436,799 +0.13(+0.55%)
Sep 30, 2005 23.51 24.03 23.48 24.00 499,043 +0.42(+1.80%)
Sep 29, 2005 23.56 23.69 23.38 23.58 636,498 +0.12(+0.50%)
Sep 28, 2005 23.38 23.64 23.38 23.46 366,638 +0.20(+0.85%)
Sep 27, 2005 23.34 23.36 23.14 23.26 341,249 -0.08(-0.35%)
Sep 26, 2005 23.22 23.43 23.15 23.34 504,230 +0.12(+0.54%)
Sep 23, 2005 23.22 23.28 23.08 23.22 220,174 +0.01(+0.03%)
Sep 22, 2005 23.49 23.49 23.07 23.21 485,666 -0.20(-0.85%)
Sep 21, 2005 22.97 23.51 22.97 23.41 703,929 +0.37(+1.59%)
Sep 20, 2005 23.14 23.39 22.97 23.04 387,795 -0.04(-0.16%)
Sep 19, 2005 23.08 23.14 21.65 23.08 798,796 +0.00(+0.00%)
Sep 16, 2005 22.84 23.11 22.84 23.08 986,074 +0.34(+1.48%)
Sep 15, 2005 22.63 22.75 22.57 22.74 19,928 +0.17(+0.75%)
Sep 14, 2005 22.45 22.59 22.35 22.57 423,968 +0.18(+0.82%)
Sep 13, 2005 22.73 22.73 22.34 22.39 636,771 -0.45(-1.96%)
Sep 12, 2005 22.84 22.88 22.76 22.84 183,592 -0.02(-0.10%)
Sep 09, 2005 22.62 22.93 22.62 22.86 306,851 +0.22(+0.97%)
Sep 08, 2005 22.95 22.99 22.60 22.64 388,751 -0.26(-1.12%)
Sep 07, 2005 22.84 22.98 22.73 22.89 982,934 +0.00(+0.00%)
Sep 06, 2005 22.49 23.02 22.47 22.89 828,417 +0.55(+2.46%)
Sep 02, 2005 21.94 22.62 21.94 22.34 293,747 +0.51(+2.35%)
Sep 01, 2005 21.83 21.93 21.63 21.83 1,161,613 +0.41(+1.91%)
Aug 31, 2005 20.75 21.43 20.75 21.42 1,158,746 +0.62(+2.99%)
Aug 30, 2005 21.19 21.24 20.70 20.80 826,642 -0.40(-1.90%)
Aug 29, 2005 21.21 21.32 21.14 21.20 356,400 -0.11(-0.52%)
Aug 26, 2005 21.65 21.65 21.26 21.31 256,892 -0.29(-1.32%)
Aug 25, 2005 21.49 21.64 21.43 21.60 205,159 +0.20(+0.92%)
Aug 24, 2005 21.61 21.63 21.39 21.40 441,030 -0.29(-1.35%)
Aug 23, 2005 21.85 21.92 21.63 21.69 308,762 -0.23(-1.04%)
Aug 22, 2005 21.83 21.99 21.79 21.92 127,490 +0.22(+1.01%)
Aug 19, 2005 21.77 21.95 21.52 21.70 316,679 -0.07(-0.34%)
Aug 18, 2005 21.77 21.90 21.65 21.77 427,926 -0.02(-0.10%)
Aug 17, 2005 21.72 21.90 21.66 21.79 386,976 -0.01(-0.03%)
Aug 16, 2005 22.44 22.44 21.80 21.80 1,710,751 -0.65(-2.90%)
Aug 15, 2005 22.05 22.45 22.01 22.45 123,395 +0.35(+1.59%)
Aug 12, 2005 22.23 22.23 21.98 22.10 269,450 -0.23(-1.05%)
Aug 11, 2005 22.20 22.34 22.16 22.34 388,751 +0.18(+0.83%)
Aug 10, 2005 22.09 22.42 22.00 22.15 955,771 +0.16(+0.73%)
Aug 09, 2005 21.73 22.04 21.73 21.99 326,916 +0.22(+1.01%)
Aug 08, 2005 21.76 21.90 21.68 21.77 405,813 +0.12(+0.54%)
Aug 05, 2005 21.96 21.96 21.58 21.66 406,905 -0.29(-1.30%)
Aug 04, 2005 21.93 22.05 21.76 21.94 452,360 -0.02(-0.10%)
Aug 03, 2005 22.10 22.10 21.81 21.96 563,607 -0.15(-0.66%)
Aug 02, 2005 22.03 22.27 21.99 22.11 271,088 +0.12(+0.57%)
Aug 01, 2005 21.72 22.06 21.71 21.99 417,689 +0.42(+1.97%)
Jul 29, 2005 21.49 21.74 21.49 21.56 922,192 +0.12(+0.55%)
Jul 28, 2005 21.27 21.58 21.24 21.44 436,935 +0.28(+1.32%)
Jul 27, 2005 21.00 21.24 20.94 21.16 398,442 +0.20(+0.94%)
Jul 26, 2005 20.84 21.15 20.83 20.97 911,955 +0.12(+0.60%)
Jul 25, 2005 21.34 21.38 20.84 20.84 488,259 -0.48(-2.27%)
Jul 22, 2005 21.27 21.39 21.23 21.33 177,040 +0.02(+0.10%)
Jul 21, 2005 21.49 21.51 21.25 21.30 188,369 -0.04(-0.17%)
Jul 20, 2005 21.04 21.41 21.03 21.34 281,462 +0.18(+0.87%)
Jul 19, 2005 20.85 21.16 20.79 21.16 260,441 +0.45(+2.16%)
Jul 18, 2005 20.74 20.81 20.71 20.71 103,330 -0.08(-0.39%)
Jul 15, 2005 20.95 20.95 20.77 20.79 122,030 -0.10(-0.49%)
Jul 14, 2005 20.85 21.01 20.81 20.89 430,247 +0.12(+0.60%)
Jul 13, 2005 20.66 20.84 20.63 20.77 1,441,710 +0.17(+0.82%)
Jul 12, 2005 20.47 20.66 20.45 20.60 688,504 +0.17(+0.82%)
Jul 11, 2005 20.47 20.74 20.40 20.43 1,632,673 -0.12(-0.57%)
Jul 08, 2005 20.51 20.59 20.42 20.55 269,041 +0.13(+0.65%)
Jul 07, 2005 20.16 20.44 19.85 20.42 749,656 +0.01(+0.07%)
Jul 06, 2005 20.11 20.47 20.11 20.40 985,801 +0.27(+1.35%)
Jul 05, 2005 19.88 20.13 19.82 20.13 339,201 +0.21(+1.03%)
Jul 01, 2005 19.83 20.21 19.79 19.93 187,414 +0.09(+0.44%)
Jun 30, 2005 19.96 19.97 19.79 19.84 166,393 -0.12(-0.59%)
Jun 29, 2005 19.87 19.96 19.72 19.96 670,213 +0.18(+0.89%)
Jun 28, 2005 20.04 20.04 19.54 19.78 727,543 +0.13(+0.67%)
Jun 27, 2005 19.46 19.68 19.46 19.65 725,632 +0.18(+0.94%)
Jun 24, 2005 19.19 19.66 19.19 19.47 1,305,483 -0.12(-0.60%)
Jun 23, 2005 19.67 19.74 19.55 19.58 704,611 -0.22(-1.11%)
Jun 22, 2005 20.03 20.03 19.71 19.80 478,158 -0.13(-0.66%)
Jun 21, 2005 20.06 20.11 19.90 19.93 448,401 -0.13(-0.63%)
Jun 20, 2005 19.90 20.14 19.82 20.06 313,130 +0.06(+0.30%)
Jun 17, 2005 19.92 20.00 19.86 20.00 571,251 +0.17(+0.85%)
Jun 16, 2005 19.80 19.91 19.71 19.83 804,666 +0.05(+0.26%)
Jun 15, 2005 20.00 20.00 19.57 19.78 448,128 +0.22(+1.12%)
Jun 14, 2005 19.66 19.66 19.33 19.56 1,154,788 +0.23(+1.21%)
Jun 13, 2005 19.15 19.33 19.09 19.33 1,062,787 +0.23(+1.23%)
Jun 10, 2005 19.16 19.22 19.08 19.09 243,242 +0.01(+0.08%)
Jun 09, 2005 19.38 19.38 18.92 19.08 309,581 +0.15(+0.81%)
Jun 08, 2005 18.97 19.07 18.91 18.92 1,281,732 -0.06(-0.31%)
Jun 07, 2005 19.11 19.22 18.98 18.98 246,518 -0.13(-0.69%)
Jun 06, 2005 19.18 19.27 19.04 19.11 876,465 -0.01(-0.08%)
Jun 03, 2005 19.51 19.51 19.13 19.13 1,261,121 -0.32(-1.62%)
Jun 02, 2005 19.25 19.52 19.23 19.44 728,089 +0.21(+1.10%)
Jun 01, 2005 18.70 19.25 18.70 19.23 769,722 +0.28(+1.47%)
May 31, 2005 19.12 19.12 18.90 18.95 427,380 -0.16(-0.84%)
May 27, 2005 19.04 19.18 18.97 19.11 755,116 +0.12(+0.62%)
May 26, 2005 18.75 19.04 18.71 19.00 489,351 +0.16(+0.86%)
May 25, 2005 18.81 18.87 18.69 18.84 420,692 +0.05(+0.27%)
May 24, 2005 18.76 18.78 18.62 18.78 341,658 +0.02(+0.12%)
May 23, 2005 18.59 18.78 18.51 18.76 165,437 +0.14(+0.75%)
May 20, 2005 18.52 18.64 18.36 18.62 195,877 +0.10(+0.55%)
May 19, 2005 17.95 18.56 17.95 18.52 251,705 +0.10(+0.52%)
May 18, 2005 17.95 18.44 17.44 18.42 430,383 +0.54(+3.03%)
May 17, 2005 17.60 17.91 17.60 17.88 202,429 +0.15(+0.87%)
May 16, 2005 17.46 17.76 17.46 17.73 249,385 +0.22(+1.26%)
May 13, 2005 17.73 17.77 17.46 17.51 180,862 -0.18(-1.03%)
May 12, 2005 17.84 17.97 17.69 17.69 535,352 -0.16(-0.90%)
May 11, 2005 17.80 17.88 17.67 17.85 84,493 +0.08(+0.45%)
May 10, 2005 17.93 18.06 17.77 17.77 200,518 -0.34(-1.86%)
May 09, 2005 18.18 18.21 18.04 18.11 459,731 -0.10(-0.52%)
May 06, 2005 18.14 18.31 18.13 18.21 328,964 +0.12(+0.65%)
May 05, 2005 18.12 18.35 17.96 18.09 380,697 -0.08(-0.44%)
May 04, 2005 17.49 18.18 17.49 18.17 1,573,842 +0.68(+3.90%)
May 03, 2005 17.44 17.52 17.37 17.49 150,149 +0.08(+0.46%)
May 02, 2005 17.27 17.47 17.27 17.41 134,452 +0.15(+0.89%)
Apr 29, 2005 17.22 17.32 17.07 17.25 1,045,451 +0.26(+1.51%)
Apr 28, 2005 17.48 17.48 16.99 17.00 845,070 -0.59(-3.33%)
Apr 27, 2005 17.80 17.80 17.44 17.58 923,557 -0.21(-1.15%)
Apr 26, 2005 17.58 17.95 17.52 17.79 1,387,383 +0.21(+1.17%)
Apr 25, 2005 17.05 17.58 17.03 17.58 469,422 +0.64(+3.76%)
Apr 22, 2005 17.12 17.17 16.85 16.95 1,191,643 -0.17(-0.98%)
Apr 21, 2005 16.85 17.14 16.84 17.11 494,129 +0.37(+2.23%)
Apr 20, 2005 17.25 17.25 16.74 16.74 226,316 -0.43(-2.52%)
Apr 19, 2005 16.67 17.18 16.67 17.17 451,404 +0.47(+2.81%)
Apr 18, 2005 16.76 16.84 16.54 16.70 1,481,841 -0.12(-0.70%)
Apr 15, 2005 17.24 17.24 16.77 16.82 944,851 -0.40(-2.34%)
Apr 14, 2005 17.62 17.62 17.22 17.22 301,801 -0.31(-1.80%)
Apr 13, 2005 17.77 17.82 17.50 17.54 418,098 -0.22(-1.24%)
Apr 12, 2005 17.55 17.77 17.34 17.76 333,332 +0.18(+1.00%)
Apr 11, 2005 17.69 17.70 17.54 17.58 239,966 -0.04(-0.21%)
Apr 08, 2005 17.52 17.71 17.49 17.62 645,370 +0.14(+0.80%)
Apr 07, 2005 17.04 17.55 17.04 17.48 1,140,182 +0.48(+2.80%)
Apr 06, 2005 17.22 17.33 16.97 17.00 1,666,798 -0.20(-1.15%)
Apr 05, 2005 17.52 17.70 17.13 17.20 791,562 -0.31(-1.76%)
Apr 04, 2005 17.74 17.80 17.49 17.51 315,041 -0.26(-1.44%)
Apr 01, 2005 17.74 17.90 17.66 17.77 462,188 +0.09(+0.50%)
Mar 31, 2005 17.62 17.77 17.62 17.68 432,567 +0.15(+0.84%)
Mar 30, 2005 17.42 17.58 17.29 17.53 253,616 +0.22(+1.27%)
Mar 29, 2005 17.60 17.65 17.29 17.31 611,382 -0.27(-1.54%)
Mar 28, 2005 17.69 17.79 17.58 17.58 369,777 -0.07(-0.42%)
Mar 24, 2005 17.64 17.86 17.60 17.66 210,209 +0.03(+0.17%)
Mar 23, 2005 17.99 18.01 17.54 17.63 1,013,920 -0.40(-2.20%)
Mar 22, 2005 18.15 18.35 18.02 18.02 466,419 +0.00(+0.00%)
Mar 21, 2005 18.17 18.24 17.84 18.02 614,658 -0.27(-1.48%)
Mar 18, 2005 18.32 18.36 18.19 18.29 224,132 -0.07(-0.40%)
Mar 17, 2005 18.14 18.43 18.07 18.37 1,063,333 +0.18(+0.97%)
Mar 16, 2005 18.30 18.32 17.99 18.19 676,492 -0.15(-0.80%)
Mar 15, 2005 18.62 18.71 18.32 18.34 429,974 -0.28(-1.50%)
Mar 14, 2005 19.13 19.13 18.46 18.62 537,263 -0.61(-3.16%)
Mar 11, 2005 19.06 19.27 19.00 19.22 300,163 +0.19(+1.00%)
Mar 10, 2005 19.47 19.49 19.01 19.03 752,796 -0.46(-2.37%)
Mar 09, 2005 19.61 19.69 19.42 19.49 342,204 -0.22(-1.11%)
Mar 08, 2005 19.93 19.93 19.67 19.71 789,924 -0.18(-0.92%)
Mar 07, 2005 19.82 19.93 19.79 19.90 205,295 +0.16(+0.82%)
Mar 04, 2005 19.66 19.82 19.62 19.74 232,459 +0.22(+1.13%)
Mar 03, 2005 19.61 19.71 19.46 19.52 334,697 -0.05(-0.26%)
Mar 02, 2005 20.58 20.58 19.47 19.57 323,777 -0.10(-0.48%)
Mar 01, 2005 19.63 19.77 19.62 19.66 178,814 -0.01(-0.07%)
Feb 28, 2005 19.85 19.90 19.50 19.68 751,294 -0.14(-0.70%)
Feb 25, 2005 19.49 19.82 19.46 19.82 511,737 +0.44(+2.27%)
Feb 24, 2005 19.17 19.43 19.17 19.38 188,233 +0.22(+1.15%)
Feb 23, 2005 19.14 19.23 19.09 19.16 200,245 +0.07(+0.35%)
Feb 22, 2005 19.23 19.27 19.09 19.09 335,925 -0.10(-0.53%)
Feb 18, 2005 19.35 19.37 19.19 19.19 272,863 -0.04(-0.19%)
Feb 17, 2005 19.32 19.34 19.19 19.23 207,206 -0.10(-0.53%)
Feb 16, 2005 19.36 19.36 19.19 19.33 203,111 -0.04(-0.19%)
Feb 15, 2005 19.22 19.37 19.19 19.37 280,507 +0.06(+0.30%)
Feb 14, 2005 19.40 19.49 19.27 19.31 283,510 -0.18(-0.94%)
Feb 11, 2005 19.39 19.52 19.30 19.49 782,007 +0.10(+0.53%)
Feb 10, 2005 19.35 19.43 19.25 19.39 619,982 +0.11(+0.57%)
Feb 09, 2005 18.93 19.29 18.93 19.28 280,097 +0.37(+1.98%)
Feb 08, 2005 19.23 19.23 18.88 18.91 597,596 -0.13(-0.69%)
Feb 07, 2005 18.92 19.08 18.83 19.04 445,808 +0.02(+0.12%)
Feb 04, 2005 18.94 19.23 18.86 19.02 572,616 +0.17(+0.89%)
Feb 03, 2005 18.79 18.88 18.64 18.85 320,501 +0.03(+0.16%)
Feb 02, 2005 18.81 18.89 18.78 18.82 526,343 +0.08(+0.43%)
Feb 01, 2005 18.42 18.75 18.41 18.74 759,211 +0.36(+1.95%)
Jan 31, 2005 18.24 18.50 18.22 18.38 649,329 +0.26(+1.41%)
Jan 28, 2005 17.95 18.16 17.89 18.12 442,941 +0.01(+0.08%)
Jan 27, 2005 18.04 18.18 17.97 18.11 282,691 -0.01(-0.04%)
Jan 26, 2005 17.84 18.13 17.84 18.12 423,558 +0.38(+2.15%)
Jan 25, 2005 17.69 17.82 17.64 17.74 549,002 +0.13(+0.75%)
Jan 24, 2005 17.63 17.74 17.52 17.60 452,087 +0.09(+0.50%)
Jan 21, 2005 17.68 17.73 17.51 17.52 326,780 -0.05(-0.29%)
Jan 20, 2005 18.13 18.13 17.57 17.57 940,346 -0.50(-2.76%)
Jan 19, 2005 18.23 18.35 18.06 18.07 973,516 +0.02(+0.12%)
Jan 18, 2005 17.77 18.10 17.77 18.04 565,928 +0.27(+1.53%)
Jan 14, 2005 17.55 17.79 17.44 17.77 473,517 +0.45(+2.58%)
Jan 13, 2005 17.36 17.58 17.03 17.33 304,121 -0.03(-0.17%)
Jan 12, 2005 17.25 17.37 17.07 17.36 332,376 +0.21(+1.24%)
Jan 11, 2005 17.47 17.47 17.12 17.14 459,867 -0.22(-1.27%)
Jan 10, 2005 17.44 17.56 17.36 17.36 191,236 -0.08(-0.46%)
Jan 07, 2005 17.63 17.63 17.36 17.44 473,654 -0.07(-0.38%)
Jan 06, 2005 17.49 17.53 17.07 17.51 548,046 -0.02(-0.13%)
Jan 05, 2005 17.66 17.75 17.43 17.53 439,256 -0.17(-0.95%)
Jan 04, 2005 18.33 18.35 17.63 17.70 936,934 -0.62(-3.36%)
Jan 03, 2005 18.34 18.49 18.26 18.32 579,168 -0.13(-0.72%)
Dec 31, 2004 18.46 18.46 18.32 18.45 278,869 +0.00(+0.00%)
Dec 30, 2004 18.37 18.45 18.32 18.45 168,167 +0.13(+0.72%)
Dec 29, 2004 18.15 18.32 18.12 18.32 232,868 +0.10(+0.52%)
Dec 28, 2004 18.24 18.24 18.12 18.22 244,471 +0.01(+0.04%)
Dec 27, 2004 18.08 18.21 18.08 18.21 306,715 +0.08(+0.44%)
Dec 23, 2004 18.10 18.18 18.06 18.13 216,215 -0.14(-0.76%)
Dec 22, 2004 18.02 18.27 18.02 18.27 694,783 +0.24(+1.34%)
Dec 21, 2004 17.80 18.03 17.78 18.03 278,459 +0.19(+1.07%)
Dec 20, 2004 17.81 17.87 17.77 17.84 127,900 +0.17(+0.95%)
Dec 17, 2004 17.66 17.72 17.59 17.67 123,122 +0.08(+0.46%)
Dec 16, 2004 17.72 17.72 17.52 17.59 442,122 -0.14(-0.79%)
Dec 15, 2004 17.57 17.75 17.57 17.73 417,143 +0.15(+0.83%)
Dec 14, 2004 17.29 17.59 17.25 17.58 207,616 +0.31(+1.78%)
Dec 13, 2004 17.22 17.29 17.13 17.27 174,310 +0.23(+1.33%)
Dec 10, 2004 16.86 17.08 16.86 17.05 84,902 +0.02(+0.13%)
Dec 09, 2004 16.96 17.03 16.73 17.03 998,359 +0.03(+0.17%)
Dec 08, 2004 17.14 17.14 16.87 17.00 211,711 -0.09(-0.51%)
Dec 07, 2004 17.33 17.35 17.03 17.08 276,548 -0.17(-0.98%)
Dec 06, 2004 17.27 17.28 17.16 17.25 293,747 -0.07(-0.38%)
Dec 03, 2004 17.23 17.32 17.16 17.32 516,105 +0.12(+0.68%)
Dec 02, 2004 17.44 17.52 17.16 17.20 148,102 -0.16(-0.93%)
Dec 01, 2004 17.03 17.39 17.03 17.36 506,960 +0.28(+1.63%)
Nov 30, 2004 17.14 17.19 17.07 17.08 421,511 +0.11(+0.65%)
Nov 29, 2004 16.95 17.07 16.86 16.97 520,883 +0.10(+0.56%)
Nov 26, 2004 16.63 16.89 16.63 16.88 167,894 +0.27(+1.63%)
Nov 24, 2004 16.47 16.62 16.47 16.61 100,190 +0.15(+0.94%)
Nov 23, 2004 16.45 16.48 16.37 16.45 103,193 +0.09(+0.54%)
Nov 22, 2004 16.27 16.40 16.26 16.37 133,223 +0.04(+0.22%)
Nov 19, 2004 16.74 16.74 16.33 16.33 662,433 -0.35(-2.11%)
Nov 18, 2004 16.70 16.74 16.65 16.68 112,885 -0.03(-0.18%)
Nov 17, 2004 16.67 16.84 16.59 16.71 992,216 +0.16(+0.97%)
Nov 16, 2004 16.59 16.61 16.47 16.55 233,005 -0.02(-0.13%)
Nov 15, 2004 16.64 16.67 16.50 16.57 123,395 +0.02(+0.13%)
Nov 12, 2004 16.57 16.70 16.54 16.55 548,046 +0.03(+0.18%)
Nov 11, 2004 16.37 16.54 16.32 16.52 584,355 +0.23(+1.39%)
Nov 10, 2004 16.29 16.34 16.19 16.29 106,060 +0.09(+0.54%)
Nov 09, 2004 16.24 16.28 16.07 16.21 158,203 +0.01(+0.05%)
Nov 08, 2004 16.34 16.37 16.18 16.20 67,976 -0.18(-1.07%)
Nov 05, 2004 16.48 16.51 16.29 16.37 308,353 +0.00(+0.00%)
Nov 04, 2004 16.23 16.37 16.09 16.37 1,806,574 +0.11(+0.68%)
Nov 03, 2004 16.30 16.34 16.08 16.26 1,326,504 +0.33(+2.07%)
Nov 02, 2004 15.94 16.12 15.88 15.93 414,959 +0.07(+0.46%)
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.