Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.10 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 20.28 20.42 20.27 20.31 173,078 -0.02(-0.07%)
Feb 28, 2005 20.51 20.56 20.15 20.33 727,192 -0.14(-0.70%)
Feb 25, 2005 20.13 20.47 20.10 20.47 495,320 +0.45(+2.27%)
Feb 24, 2005 19.81 20.07 19.81 20.02 182,194 +0.23(+1.15%)
Feb 23, 2005 19.77 19.87 19.72 19.79 193,821 +0.07(+0.35%)
Feb 22, 2005 19.87 19.91 19.72 19.72 325,149 -0.11(-0.53%)
Feb 18, 2005 19.99 20.01 19.83 19.83 264,109 -0.04(-0.19%)
Feb 17, 2005 19.96 19.98 19.83 19.87 200,559 -0.11(-0.53%)
Feb 16, 2005 20.00 20.00 19.83 19.97 196,595 -0.04(-0.19%)
Feb 15, 2005 19.85 20.01 19.83 20.01 271,508 +0.06(+0.30%)
Feb 14, 2005 20.04 20.13 19.91 19.95 274,414 -0.19(-0.94%)
Feb 11, 2005 20.03 20.17 19.94 20.14 756,919 +0.11(+0.53%)
Feb 10, 2005 19.99 20.07 19.89 20.03 600,092 +0.11(+0.57%)
Feb 09, 2005 19.56 19.93 19.56 19.92 271,111 +0.39(+1.98%)
Feb 08, 2005 19.87 19.87 19.50 19.54 578,424 -0.14(-0.69%)
Feb 07, 2005 19.55 19.71 19.45 19.67 431,506 +0.02(+0.12%)
Feb 04, 2005 19.57 19.87 19.49 19.65 554,246 +0.17(+0.89%)
Feb 03, 2005 19.41 19.50 19.26 19.47 310,219 +0.03(+0.16%)
Feb 02, 2005 19.44 19.52 19.40 19.44 509,457 +0.08(+0.43%)
Feb 01, 2005 19.03 19.38 19.02 19.36 734,855 +0.37(+1.95%)
Jan 31, 2005 18.85 19.11 18.82 18.99 628,498 +0.26(+1.41%)
Jan 28, 2005 18.54 18.76 18.48 18.73 428,731 +0.02(+0.08%)
Jan 27, 2005 18.64 18.78 18.57 18.71 273,621 -0.01(-0.04%)
Jan 26, 2005 18.43 18.73 18.43 18.72 409,970 +0.39(+2.15%)
Jan 25, 2005 18.28 18.41 18.23 18.32 531,389 +0.14(+0.75%)
Jan 24, 2005 18.22 18.33 18.10 18.19 437,583 +0.09(+0.50%)
Jan 21, 2005 18.26 18.32 18.09 18.10 316,296 -0.05(-0.29%)
Jan 20, 2005 18.73 18.73 18.15 18.15 910,179 -0.51(-2.76%)
Jan 19, 2005 18.84 18.96 18.66 18.66 942,284 +0.02(+0.12%)
Jan 18, 2005 18.35 18.70 18.35 18.64 547,772 +0.28(+1.52%)
Jan 14, 2005 18.13 18.38 18.02 18.36 458,326 +0.46(+2.58%)
Jan 13, 2005 17.94 18.17 17.60 17.90 294,364 -0.03(-0.17%)
Jan 12, 2005 17.82 17.95 17.64 17.93 321,713 +0.22(+1.24%)
Jan 11, 2005 18.05 18.05 17.69 17.71 445,114 -0.23(-1.27%)
Jan 10, 2005 18.02 18.14 17.93 17.94 185,101 -0.08(-0.46%)
Jan 07, 2005 18.21 18.21 17.93 18.02 458,458 -0.07(-0.38%)
Jan 06, 2005 18.07 18.11 17.64 18.09 530,464 -0.02(-0.13%)
Jan 05, 2005 18.24 18.34 18.01 18.11 425,164 -0.17(-0.95%)
Jan 04, 2005 18.94 18.96 18.22 18.29 906,876 -0.64(-3.36%)
Jan 03, 2005 18.94 19.10 18.87 18.92 560,588 -0.14(-0.71%)
Dec 31, 2004 19.07 19.07 18.92 19.06 269,922 +0.00(+0.00%)
Dec 30, 2004 18.98 19.06 18.92 19.06 162,772 +0.14(+0.72%)
Dec 29, 2004 18.76 18.92 18.73 18.92 225,397 +0.10(+0.52%)
Dec 28, 2004 18.85 18.85 18.73 18.82 236,628 +0.01(+0.04%)
Dec 27, 2004 18.68 18.82 18.68 18.82 296,875 +0.08(+0.44%)
Dec 23, 2004 18.70 18.79 18.66 18.73 209,279 -0.14(-0.76%)
Dec 22, 2004 18.62 18.88 18.62 18.88 672,494 +0.25(+1.34%)
Dec 21, 2004 18.39 18.63 18.37 18.63 269,526 +0.20(+1.07%)
Dec 20, 2004 18.40 18.46 18.35 18.43 123,797 +0.17(+0.95%)
Dec 17, 2004 18.25 18.31 18.17 18.26 119,172 +0.08(+0.46%)
Dec 16, 2004 18.31 18.31 18.10 18.17 427,938 -0.14(-0.79%)
Dec 15, 2004 18.15 18.34 18.15 18.32 403,760 +0.15(+0.83%)
Dec 14, 2004 17.86 18.17 17.82 18.17 200,955 +0.32(+1.78%)
Dec 13, 2004 17.79 17.86 17.70 17.85 168,718 +0.23(+1.33%)
Dec 10, 2004 17.42 17.64 17.42 17.61 82,179 +0.02(+0.13%)
Dec 09, 2004 17.52 17.59 17.29 17.59 966,330 +0.03(+0.17%)
Dec 08, 2004 17.71 17.71 17.43 17.56 204,919 -0.09(-0.51%)
Dec 07, 2004 17.90 17.92 17.60 17.65 267,676 -0.17(-0.98%)
Dec 06, 2004 17.85 17.85 17.73 17.82 284,323 -0.07(-0.38%)
Dec 03, 2004 17.80 17.89 17.73 17.89 499,548 +0.12(+0.68%)
Dec 02, 2004 18.01 18.10 17.73 17.77 143,350 -0.17(-0.93%)
Dec 01, 2004 17.59 17.97 17.59 17.94 490,696 +0.29(+1.63%)
Nov 30, 2004 17.71 17.76 17.64 17.65 407,988 +0.11(+0.65%)
Nov 29, 2004 17.51 17.64 17.42 17.54 504,172 +0.10(+0.56%)
Nov 26, 2004 17.18 17.45 17.18 17.44 162,508 +0.28(+1.63%)
Nov 24, 2004 17.01 17.17 17.01 17.16 96,976 +0.16(+0.94%)
Nov 23, 2004 17.00 17.03 16.92 17.00 99,883 +0.09(+0.54%)
Nov 22, 2004 16.81 16.95 16.80 16.91 128,949 +0.04(+0.22%)
Nov 19, 2004 17.29 17.29 16.87 16.87 641,181 -0.36(-2.11%)
Nov 18, 2004 17.26 17.29 17.20 17.23 109,263 -0.03(-0.18%)
Nov 17, 2004 17.22 17.39 17.14 17.26 960,385 +0.17(+0.97%)
Nov 16, 2004 17.14 17.16 17.01 17.10 225,530 -0.02(-0.13%)
Nov 15, 2004 17.20 17.22 17.05 17.12 119,437 +0.02(+0.13%)
Nov 12, 2004 17.12 17.26 17.09 17.10 530,464 +0.03(+0.18%)
Nov 11, 2004 16.92 17.09 16.86 17.07 565,608 +0.23(+1.39%)
Nov 10, 2004 16.83 16.88 16.73 16.83 102,657 +0.09(+0.54%)
Nov 09, 2004 16.78 16.82 16.60 16.74 153,127 +0.01(+0.05%)
Nov 08, 2004 16.88 16.92 16.71 16.73 65,796 -0.18(-1.07%)
Nov 05, 2004 17.03 17.06 16.83 16.92 298,460 +0.00(+0.00%)
Nov 04, 2004 16.77 16.92 16.62 16.92 1,748,617 +0.11(+0.68%)
Nov 03, 2004 16.84 16.88 16.61 16.80 1,283,948 +0.34(+2.07%)
Nov 02, 2004 16.47 16.65 16.40 16.46 401,646 +0.08(+0.46%)
Nov 01, 2004 16.31 16.41 16.25 16.39 167,000 +0.14(+0.89%)
Oct 29, 2004 16.13 16.31 16.09 16.24 59,718 +0.19(+1.18%)
Oct 28, 2004 16.14 16.16 16.05 16.05 160,526 -0.09(-0.56%)
Oct 27, 2004 15.89 16.24 15.83 16.14 565,608 +0.23(+1.43%)
Oct 26, 2004 15.63 15.96 15.61 15.92 291,194 +0.33(+2.09%)
Oct 25, 2004 15.70 15.73 15.56 15.59 418,690 -0.10(-0.63%)
Oct 22, 2004 15.80 15.85 15.64 15.69 149,692 -0.05(-0.34%)
Oct 21, 2004 15.53 15.78 15.53 15.74 1,138,351 +0.17(+1.07%)
Oct 20, 2004 15.55 15.63 15.49 15.58 326,470 +0.05(+0.29%)
Oct 19, 2004 15.61 15.75 15.53 15.53 215,224 -0.01(-0.05%)
Oct 18, 2004 15.36 15.54 15.36 15.54 774,491 +0.02(+0.15%)
Oct 15, 2004 15.33 15.52 15.30 15.52 48,752 +0.14(+0.89%)
Oct 14, 2004 15.57 15.65 15.38 15.38 529,671 -0.25(-1.60%)
Oct 13, 2004 15.82 15.83 15.58 15.63 164,622 -0.20(-1.24%)
Oct 12, 2004 15.74 15.83 15.59 15.83 44,392 +0.10(+0.63%)
Oct 11, 2004 15.74 15.82 15.70 15.73 186,554 +0.02(+0.10%)
Oct 08, 2004 15.99 15.99 15.69 15.71 272,564 -0.25(-1.56%)
Oct 07, 2004 15.92 15.99 15.89 15.96 326,470 +0.04(+0.24%)
Oct 06, 2004 15.91 15.99 15.74 15.92 52,848 -0.01(-0.05%)
Oct 05, 2004 16.05 16.05 15.91 15.93 93,409 -0.06(-0.38%)
Oct 04, 2004 15.84 16.01 15.82 15.99 117,191 +0.20(+1.25%)
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.