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 (%)
May 31, 2006 26.61 27.01 25.94 26.35 2,141,692 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,753 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,647,082 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.73 1,846,814 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,545 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,408 -0.42(-1.56%)
May 22, 2006 27.51 28.00 26.83 27.23 5,965,422 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,014,172 -0.03(-0.10%)
May 18, 2006 28.79 29.06 28.40 28.52 2,520,393 -0.14(-0.49%)
May 17, 2006 29.70 29.84 28.51 28.66 4,910,002 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,621 +0.37(+1.24%)
May 15, 2006 29.41 30.06 29.40 29.59 2,868,377 -0.59(-1.94%)
May 12, 2006 30.66 31.01 29.49 30.18 1,335,418 -1.05(-3.35%)
May 11, 2006 32.16 32.16 31.10 31.23 2,612,816 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.83 31.98 1,276,305 -0.09(-0.27%)
May 09, 2006 31.81 32.11 31.61 32.07 645,456 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.64 1,292,414 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.24 1,484,495 +0.23(+0.73%)
May 04, 2006 31.02 31.14 30.82 31.01 1,412,823 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.80 1,145,658 +0.17(+0.55%)
May 02, 2006 30.03 30.71 30.03 30.63 1,596,713 +0.81(+2.73%)
May 01, 2006 29.81 30.16 29.74 29.82 675,217 +0.15(+0.52%)
Apr 28, 2006 29.19 29.77 29.19 29.67 2,185,651 +0.57(+1.96%)
Apr 27, 2006 29.23 29.51 28.93 29.10 989,618 -0.29(-1.00%)
Apr 26, 2006 28.82 29.45 28.82 29.39 2,566,536 +0.56(+1.93%)
Apr 25, 2006 28.93 29.12 28.75 28.83 1,959,168 -0.04(-0.15%)
Apr 24, 2006 28.93 28.93 28.57 28.88 672,896 -0.10(-0.33%)
Apr 21, 2006 28.99 29.18 28.74 28.97 2,061,693 +0.25(+0.87%)
Apr 20, 2006 28.71 28.99 28.69 28.72 466,754 -0.11(-0.38%)
Apr 19, 2006 28.79 28.90 28.60 28.83 1,344,291 -0.07(-0.25%)
Apr 18, 2006 28.42 28.95 28.33 28.90 1,291,459 +0.69(+2.44%)
Apr 17, 2006 27.74 28.30 27.73 28.22 422,249 +0.58(+2.09%)
Apr 13, 2006 27.84 27.75 27.22 27.64 868,799 -0.20(-0.71%)
Apr 12, 2006 27.84 28.00 27.73 27.84 1,269,889 +0.12(+0.42%)
Apr 11, 2006 28.00 28.12 27.66 27.72 1,593,027 -0.18(-0.63%)
Apr 10, 2006 27.89 28.14 27.87 27.89 962,997 +0.02(+0.08%)
Apr 07, 2006 28.42 28.49 27.75 27.87 2,738,412 -0.71(-2.49%)
Apr 06, 2006 28.93 28.99 28.44 28.58 3,158,614 -0.32(-1.09%)
Apr 05, 2006 28.75 28.90 28.49 28.90 956,307 +0.22(+0.77%)
Apr 04, 2006 28.75 28.96 28.60 28.68 2,870,425 +0.01(+0.03%)
Apr 03, 2006 28.12 28.76 28.12 28.67 1,420,332 +0.59(+2.09%)
Mar 31, 2006 27.98 28.13 27.80 28.08 437,403 +0.15(+0.55%)
Mar 30, 2006 27.87 28.16 27.75 27.93 1,506,611 +0.21(+0.74%)
Mar 29, 2006 27.49 27.80 27.40 27.73 1,018,286 +0.37(+1.34%)
Mar 28, 2006 27.60 27.82 27.34 27.36 1,760,671 -0.54(-1.94%)
Mar 27, 2006 28.05 28.08 27.84 27.90 782,930 -0.30(-1.06%)
Mar 24, 2006 27.97 28.24 27.84 28.20 889,277 +0.28(+1.00%)
Mar 23, 2006 28.71 28.71 27.92 27.92 1,115,351 -0.59(-2.06%)
Mar 22, 2006 28.28 28.53 28.19 28.51 714,261 +0.27(+0.96%)
Mar 21, 2006 28.76 28.76 27.88 28.24 1,061,836 -0.51(-1.78%)
Mar 20, 2006 28.56 28.82 28.56 28.75 414,195 +0.18(+0.62%)
Mar 17, 2006 28.46 28.68 28.35 28.57 494,194 +0.15(+0.52%)
Mar 16, 2006 28.41 28.66 28.19 28.43 906,478 +0.18(+0.65%)
Mar 15, 2006 27.89 28.42 27.89 28.25 1,442,857 +0.29(+1.05%)
Mar 14, 2006 27.41 27.95 27.32 27.95 1,174,736 +0.63(+2.31%)
Mar 13, 2006 27.18 27.53 27.10 27.32 1,112,347 +0.37(+1.36%)
Mar 10, 2006 26.88 27.14 26.59 26.96 2,607,901 +0.12(+0.46%)
Mar 09, 2006 27.25 27.39 26.63 26.83 784,704 -0.01(-0.03%)
Mar 08, 2006 27.23 27.23 26.43 26.84 3,299,910 -0.41(-1.51%)
Mar 07, 2006 27.65 27.65 26.74 27.25 2,958,888 -0.64(-2.31%)
Mar 06, 2006 28.68 28.75 27.86 27.89 1,877,667 -0.53(-1.86%)
Mar 03, 2006 28.44 28.54 28.19 28.42 869,755 -0.17(-0.59%)
Mar 02, 2006 28.60 28.69 28.42 28.59 627,163 -0.12(-0.41%)
Mar 01, 2006 28.11 28.83 28.11 28.71 696,514 +0.66(+2.35%)
Feb 28, 2006 28.33 28.36 27.76 28.05 2,299,643 -0.28(-0.98%)
Feb 27, 2006 28.57 28.64 28.25 28.33 206,005 -0.18(-0.62%)
Feb 24, 2006 28.57 28.84 28.32 28.50 591,805 +0.04(+0.15%)
Feb 23, 2006 28.24 28.49 28.05 28.46 746,889 +0.33(+1.17%)
Feb 22, 2006 27.76 28.13 27.75 28.13 404,229 +0.46(+1.67%)
Feb 21, 2006 28.02 28.20 27.67 27.67 416,379 -0.20(-0.71%)
Feb 17, 2006 27.91 27.91 27.66 27.86 807,366 +0.19(+0.69%)
Feb 16, 2006 27.21 27.74 27.18 27.67 1,362,721 +0.57(+2.11%)
Feb 15, 2006 26.85 27.23 26.74 27.10 383,342 +0.24(+0.90%)
Feb 14, 2006 26.48 26.96 26.32 26.86 1,171,596 +0.38(+1.44%)
Feb 13, 2006 27.10 27.10 26.37 26.48 1,622,105 -0.75(-2.74%)
Feb 10, 2006 27.84 27.84 26.96 27.23 1,268,114 -0.45(-1.64%)
Feb 09, 2006 27.69 27.79 27.40 27.68 1,710,978 +0.16(+0.59%)
Feb 08, 2006 28.07 28.27 27.39 27.52 1,718,760 -0.08(-0.29%)
Feb 07, 2006 28.05 28.05 27.53 27.60 1,127,364 -0.47(-1.67%)
Feb 06, 2006 28.19 28.25 27.96 28.07 449,962 +0.12(+0.45%)
Feb 03, 2006 28.25 28.25 27.62 27.95 681,770 -0.37(-1.32%)
Feb 02, 2006 28.70 28.70 28.16 28.32 851,871 -0.33(-1.15%)
Feb 01, 2006 28.45 28.68 28.38 28.65 657,060 +0.20(+0.70%)
Jan 31, 2006 28.26 28.47 28.11 28.45 1,022,382 +0.18(+0.62%)
Jan 30, 2006 28.55 28.64 28.15 28.27 1,250,367 -0.18(-0.64%)
Jan 27, 2006 28.82 29.10 28.41 28.46 1,699,784 -0.21(-0.72%)
Jan 26, 2006 28.26 28.74 28.20 28.66 911,529 +0.56(+2.01%)
Jan 25, 2006 28.28 28.35 28.07 28.10 774,875 +0.01(+0.03%)
Jan 24, 2006 27.47 28.13 27.41 28.09 711,258 +0.78(+2.87%)
Jan 23, 2006 27.17 27.31 27.04 27.31 650,644 +0.14(+0.51%)
Jan 20, 2006 27.65 28.20 27.17 27.17 1,113,439 -0.38(-1.38%)
Jan 19, 2006 27.62 27.62 27.40 27.55 821,564 +0.45(+1.68%)
Jan 18, 2006 27.09 27.15 26.61 27.10 909,482 -0.19(-0.70%)
Jan 17, 2006 28.03 28.03 27.23 27.29 735,694 -0.67(-2.41%)
Jan 13, 2006 28.13 28.15 27.76 27.96 864,294 -0.10(-0.34%)
Jan 12, 2006 28.42 28.42 27.84 28.05 474,536 -0.18(-0.65%)
Jan 11, 2006 28.05 28.30 27.91 28.24 996,717 +0.51(+1.82%)
Jan 10, 2006 27.95 27.95 27.67 27.73 2,497,185 -0.45(-1.61%)
Jan 09, 2006 27.89 28.19 27.73 28.19 868,799 +0.39(+1.40%)
Jan 06, 2006 27.54 27.83 27.47 27.80 537,607 +0.40(+1.47%)
Jan 05, 2006 27.80 27.80 27.34 27.40 999,310 -0.37(-1.35%)
Jan 04, 2006 27.56 27.77 27.42 27.77 1,432,072 +0.51(+1.88%)
Jan 03, 2006 26.59 27.26 26.37 27.26 979,242 +1.10(+4.20%)
Dec 30, 2005 26.22 26.22 26.03 26.16 314,810 -0.11(-0.42%)
Dec 29, 2005 25.69 26.36 25.69 26.27 907,707 +0.56(+2.17%)
Dec 28, 2005 26.17 26.21 25.67 25.71 1,273,302 -0.33(-1.27%)
Dec 27, 2005 26.25 26.25 26.04 26.04 498,836 -0.21(-0.81%)
Dec 23, 2005 26.30 26.33 26.15 26.25 170,237 -0.38(-1.43%)
Dec 22, 2005 26.69 26.73 26.41 26.63 715,763 -0.05(-0.19%)
Dec 21, 2005 26.51 27.04 26.32 26.69 1,015,420 +0.34(+1.31%)
Dec 20, 2005 26.11 26.35 25.93 26.34 808,322 +0.26(+1.01%)
Dec 19, 2005 26.34 27.04 25.87 26.08 3,118,887 -0.26(-1.00%)
Dec 16, 2005 26.59 26.60 26.09 26.34 504,433 -0.27(-1.02%)
Dec 15, 2005 26.70 26.95 26.41 26.61 626,344 -0.16(-0.60%)
Dec 14, 2005 26.56 26.85 26.55 26.77 809,414 +0.04(+0.16%)
Dec 13, 2005 25.79 26.77 25.48 26.73 777,878 +0.33(+1.25%)
Dec 12, 2005 26.41 26.48 26.25 26.40 1,861,831 +0.18(+0.67%)
Dec 09, 2005 25.90 26.30 25.90 26.22 497,198 +0.13(+0.51%)
Dec 08, 2005 26.35 26.37 25.83 26.09 1,754,664 -0.31(-1.17%)
Dec 07, 2005 26.81 26.81 26.24 26.40 814,602 -0.39(-1.45%)
Dec 06, 2005 26.77 26.85 26.60 26.79 1,362,858 +0.38(+1.44%)
Dec 05, 2005 26.14 26.41 26.11 26.41 779,926 +0.16(+0.61%)
Dec 02, 2005 26.25 26.47 26.01 26.25 2,564,352 +0.28(+1.07%)
Dec 01, 2005 25.61 26.03 25.47 25.97 1,525,041 +0.62(+2.46%)
Nov 30, 2005 25.13 25.45 25.08 25.34 392,352 +0.21(+0.85%)
Nov 29, 2005 25.51 25.60 25.11 25.13 1,153,985 -0.31(-1.21%)
Nov 28, 2005 25.56 25.66 25.39 25.44 3,372,811 -0.08(-0.32%)
Nov 25, 2005 25.36 25.62 25.36 25.52 246,824 +0.23(+0.90%)
Nov 23, 2005 25.45 25.68 25.22 25.29 1,579,102 -0.17(-0.66%)
Nov 22, 2005 25.17 25.46 24.95 25.46 743,612 +0.23(+0.90%)
Nov 21, 2005 24.89 25.29 24.85 25.23 1,436,441 +0.43(+1.74%)
Nov 18, 2005 24.82 24.89 24.69 24.80 509,484 +0.07(+0.30%)
Nov 17, 2005 24.60 24.76 24.59 24.73 790,165 +0.26(+1.08%)
Nov 16, 2005 24.43 24.49 24.29 24.47 239,861 +0.14(+0.57%)
Nov 15, 2005 24.46 24.54 24.27 24.33 331,192 -0.04(-0.18%)
Nov 14, 2005 24.17 24.41 24.06 24.37 974,737 +0.19(+0.79%)
Nov 11, 2005 24.09 24.33 24.09 24.18 316,585 +0.04(+0.15%)
Nov 10, 2005 23.68 24.17 23.68 24.14 1,505,519 +0.34(+1.42%)
Nov 09, 2005 23.85 24.17 23.75 23.81 310,714 -0.04(-0.15%)
Nov 08, 2005 23.81 23.90 23.15 23.84 386,891 -0.04(-0.15%)
Nov 07, 2005 23.81 23.95 23.66 23.88 770,370 +0.07(+0.31%)
Nov 04, 2005 23.54 23.81 23.43 23.81 505,798 +0.30(+1.28%)
Nov 03, 2005 23.95 24.10 23.40 23.51 873,168 -0.32(-1.32%)
Nov 02, 2005 23.89 23.94 23.67 23.82 713,306 +0.15(+0.62%)
Nov 01, 2005 23.55 23.74 23.48 23.67 921,359 +0.18(+0.78%)
Oct 31, 2005 23.12 23.57 23.11 23.49 1,181,698 +0.51(+2.23%)
Oct 28, 2005 22.66 23.04 22.66 22.98 398,495 +0.34(+1.52%)
Oct 27, 2005 22.90 22.90 22.39 22.63 1,365,315 -0.27(-1.18%)
Oct 26, 2005 22.61 23.02 22.61 22.91 661,838 +0.30(+1.33%)
Oct 25, 2005 22.63 22.98 22.49 22.61 554,399 -0.09(-0.39%)
Oct 24, 2005 22.04 22.70 22.00 22.69 904,431 +0.79(+3.61%)
Oct 21, 2005 21.78 21.97 21.28 21.90 833,578 +0.17(+0.78%)
Oct 20, 2005 22.49 22.49 21.70 21.73 1,430,434 -0.53(-2.40%)
Oct 19, 2005 21.90 22.27 21.55 22.27 1,666,337 +0.14(+0.63%)
Oct 18, 2005 22.47 22.52 22.11 22.13 677,538 -0.34(-1.53%)
Oct 17, 2005 21.97 22.49 21.92 22.47 282,182 +0.62(+2.85%)
Oct 14, 2005 22.00 22.06 21.46 21.85 1,360,127 +0.06(+0.27%)
Oct 13, 2005 22.03 22.11 21.70 21.79 1,997,939 -0.31(-1.42%)
Oct 12, 2005 22.91 22.91 22.02 22.11 1,984,287 -0.86(-3.73%)
Oct 11, 2005 23.02 23.14 22.92 22.96 166,551 +0.03(+0.13%)
Oct 10, 2005 23.11 23.15 22.93 22.93 698,562 -0.08(-0.35%)
Oct 07, 2005 22.67 23.02 22.41 23.02 1,475,894 +0.50(+2.21%)
Oct 06, 2005 23.33 23.48 22.50 22.52 2,177,323 -1.01(-4.30%)
Oct 05, 2005 23.83 23.91 23.53 23.53 574,603 -0.45(-1.89%)
Oct 04, 2005 24.25 24.32 23.98 23.98 704,705 -0.15(-0.61%)
Oct 03, 2005 24.05 24.22 23.89 24.13 436,857 +0.13(+0.55%)
Sep 30, 2005 23.51 24.03 23.48 24.00 499,109 +0.42(+1.80%)
Sep 29, 2005 23.56 23.69 23.37 23.57 636,582 +0.12(+0.50%)
Sep 28, 2005 23.37 23.64 23.37 23.45 366,687 +0.20(+0.85%)
Sep 27, 2005 23.34 23.35 23.14 23.26 341,294 -0.08(-0.35%)
Sep 26, 2005 23.22 23.43 23.15 23.34 504,297 +0.12(+0.54%)
Sep 23, 2005 23.21 23.28 23.08 23.21 220,203 +0.01(+0.03%)
Sep 22, 2005 23.48 23.48 23.07 23.21 485,730 -0.20(-0.85%)
Sep 21, 2005 22.96 23.51 22.96 23.40 704,022 +0.37(+1.59%)
Sep 20, 2005 23.14 23.39 22.96 23.04 387,847 -0.04(-0.16%)
Sep 19, 2005 23.07 23.13 21.65 23.07 798,902 +0.00(+0.00%)
Sep 16, 2005 22.84 23.10 22.83 23.07 986,205 +0.34(+1.48%)
Sep 15, 2005 22.63 22.74 22.57 22.74 19,931 +0.17(+0.75%)
Sep 14, 2005 22.44 22.59 22.35 22.57 424,024 +0.18(+0.82%)
Sep 13, 2005 22.73 22.73 22.33 22.39 636,855 -0.45(-1.96%)
Sep 12, 2005 22.84 22.88 22.76 22.83 183,616 -0.02(-0.10%)
Sep 09, 2005 22.62 22.93 22.61 22.85 306,892 +0.22(+0.97%)
Sep 08, 2005 22.94 22.99 22.60 22.63 388,802 -0.26(-1.12%)
Sep 07, 2005 22.83 22.98 22.73 22.89 983,065 +0.00(+0.00%)
Sep 06, 2005 22.49 23.02 22.47 22.89 828,527 +0.55(+2.46%)
Sep 02, 2005 21.94 22.61 21.94 22.34 293,786 +0.51(+2.35%)
Sep 01, 2005 21.83 21.92 21.62 21.83 1,161,767 +0.41(+1.92%)
Aug 31, 2005 20.75 21.43 20.75 21.42 1,158,900 +0.62(+2.99%)
Aug 30, 2005 21.18 21.24 20.70 20.80 826,752 -0.40(-1.90%)
Aug 29, 2005 21.21 21.32 21.14 21.20 356,448 -0.11(-0.52%)
Aug 26, 2005 21.65 21.65 21.26 21.31 256,926 -0.29(-1.32%)
Aug 25, 2005 21.48 21.64 21.43 21.59 205,186 +0.20(+0.92%)
Aug 24, 2005 21.61 21.62 21.39 21.40 441,089 -0.29(-1.35%)
Aug 23, 2005 21.85 21.92 21.62 21.69 308,803 -0.23(-1.04%)
Aug 22, 2005 21.83 21.99 21.78 21.92 127,507 +0.22(+1.01%)
Aug 19, 2005 21.76 21.95 21.52 21.70 316,721 -0.07(-0.34%)
Aug 18, 2005 21.77 21.90 21.65 21.77 427,983 -0.02(-0.10%)
Aug 17, 2005 21.72 21.90 21.65 21.79 387,028 -0.01(-0.03%)
Aug 16, 2005 22.44 22.44 21.80 21.80 1,710,978 -0.65(-2.90%)
Aug 15, 2005 22.05 22.45 22.01 22.45 123,412 +0.35(+1.59%)
Aug 12, 2005 22.23 22.23 21.98 22.10 269,486 -0.23(-1.05%)
Aug 11, 2005 22.19 22.34 22.16 22.33 388,802 +0.18(+0.83%)
Aug 10, 2005 22.09 22.41 22.00 22.15 955,898 +0.16(+0.73%)
Aug 09, 2005 21.73 22.03 21.73 21.99 326,960 +0.22(+1.01%)
Aug 08, 2005 21.76 21.90 21.68 21.77 405,867 +0.12(+0.54%)
Aug 05, 2005 21.95 21.95 21.57 21.65 406,959 -0.29(-1.30%)
Aug 04, 2005 21.92 22.05 21.76 21.94 452,420 -0.02(-0.10%)
Aug 03, 2005 22.09 22.09 21.81 21.96 563,682 -0.15(-0.66%)
Aug 02, 2005 22.03 22.27 21.98 22.11 271,124 +0.12(+0.57%)
Aug 01, 2005 21.72 22.06 21.71 21.98 417,744 +0.42(+1.97%)
Jul 29, 2005 21.48 21.73 21.48 21.56 922,314 +0.12(+0.55%)
Jul 28, 2005 21.27 21.57 21.24 21.44 436,993 +0.28(+1.32%)
Jul 27, 2005 20.99 21.24 20.93 21.16 398,495 +0.20(+0.94%)
Jul 26, 2005 20.83 21.15 20.83 20.96 912,076 +0.12(+0.60%)
Jul 25, 2005 21.34 21.37 20.84 20.84 488,324 -0.48(-2.27%)
Jul 22, 2005 21.26 21.39 21.23 21.32 177,063 +0.02(+0.10%)
Jul 21, 2005 21.48 21.51 21.24 21.30 188,394 -0.04(-0.17%)
Jul 20, 2005 21.04 21.41 21.03 21.34 281,499 +0.18(+0.87%)
Jul 19, 2005 20.85 21.16 20.79 21.15 260,476 +0.45(+2.16%)
Jul 18, 2005 20.74 20.80 20.71 20.71 103,344 -0.08(-0.39%)
Jul 15, 2005 20.95 20.95 20.77 20.79 122,046 -0.10(-0.49%)
Jul 14, 2005 20.85 21.01 20.81 20.89 430,304 +0.12(+0.60%)
Jul 13, 2005 20.66 20.83 20.63 20.77 1,441,902 +0.17(+0.82%)
Jul 12, 2005 20.47 20.66 20.45 20.60 688,596 +0.17(+0.82%)
Jul 11, 2005 20.47 20.74 20.40 20.43 1,632,890 -0.12(-0.57%)
Jul 08, 2005 20.51 20.58 20.42 20.55 269,076 +0.13(+0.65%)
Jul 07, 2005 20.16 20.44 19.85 20.41 749,756 +0.01(+0.07%)
Jul 06, 2005 20.11 20.47 20.11 20.40 985,932 +0.27(+1.35%)
Jul 05, 2005 19.88 20.13 19.82 20.13 339,246 +0.21(+1.03%)
Jul 01, 2005 19.83 20.21 19.79 19.92 187,439 +0.09(+0.44%)
Jun 30, 2005 19.95 19.97 19.79 19.84 166,415 -0.12(-0.59%)
Jun 29, 2005 19.87 19.95 19.72 19.95 670,302 +0.18(+0.89%)
Jun 28, 2005 20.03 20.03 19.54 19.78 727,640 +0.13(+0.67%)
Jun 27, 2005 19.46 19.68 19.46 19.65 725,729 +0.18(+0.94%)
Jun 24, 2005 19.19 19.66 19.19 19.46 1,305,657 -0.12(-0.60%)
Jun 23, 2005 19.67 19.74 19.54 19.58 704,705 -0.22(-1.11%)
Jun 22, 2005 20.03 20.03 19.71 19.80 478,222 -0.13(-0.66%)
Jun 21, 2005 20.06 20.11 19.90 19.93 448,461 -0.13(-0.63%)
Jun 20, 2005 19.90 20.14 19.82 20.06 313,172 +0.06(+0.30%)
Jun 17, 2005 19.92 20.00 19.86 20.00 571,327 +0.17(+0.85%)
Jun 16, 2005 19.80 19.91 19.71 19.83 804,772 +0.05(+0.26%)
Jun 15, 2005 20.00 20.00 19.57 19.78 448,188 +0.22(+1.12%)
Jun 14, 2005 19.66 19.66 19.33 19.56 1,154,941 +0.23(+1.21%)
Jun 13, 2005 19.15 19.32 19.09 19.32 1,062,928 +0.23(+1.23%)
Jun 10, 2005 19.16 19.22 19.08 19.09 243,274 +0.01(+0.08%)
Jun 09, 2005 19.37 19.37 18.92 19.07 309,622 +0.15(+0.81%)
Jun 08, 2005 18.97 19.07 18.91 18.92 1,281,903 -0.06(-0.31%)
Jun 07, 2005 19.10 19.22 18.98 18.98 246,551 -0.13(-0.69%)
Jun 06, 2005 19.18 19.26 19.04 19.11 876,581 -0.01(-0.08%)
Jun 03, 2005 19.51 19.51 19.13 19.13 1,261,288 -0.32(-1.62%)
Jun 02, 2005 19.24 19.51 19.23 19.44 728,186 +0.21(+1.11%)
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.