Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.55 32.78 32.55 32.70 1,634,861 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.17 32.61 1,820,094 +0.35(+1.08%)
Sep 27, 2006 32.18 32.70 32.08 32.27 2,603,702 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.93 32.36 3,284,256 +0.44(+1.37%)
Sep 25, 2006 31.37 32.08 31.04 31.93 3,883,159 +0.37(+1.18%)
Sep 22, 2006 31.61 31.68 31.04 31.55 5,654,765 -0.29(-0.90%)
Sep 21, 2006 32.77 32.78 31.69 31.84 9,731,085 -0.90(-2.75%)
Sep 20, 2006 32.68 32.91 32.36 32.74 2,013,519 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.27 2,886,705 -0.42(-1.30%)
Sep 18, 2006 32.36 32.76 32.08 32.69 3,249,640 +0.68(+2.13%)
Sep 15, 2006 31.97 32.33 31.83 32.01 3,165,611 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.49 31.71 3,372,512 -0.13(-0.40%)
Sep 13, 2006 31.35 31.93 31.21 31.84 2,242,748 +0.47(+1.50%)
Sep 12, 2006 30.58 31.45 30.58 31.37 1,211,811 +0.96(+3.16%)
Sep 11, 2006 30.34 30.74 30.05 30.41 3,549,158 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,636 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,834,978 -0.16(-0.51%)
Sep 06, 2006 31.60 31.68 30.90 30.92 1,450,024 -1.04(-3.27%)
Sep 05, 2006 31.95 32.33 31.79 31.96 1,961,992 +0.17(+0.52%)
Sep 01, 2006 31.30 31.92 31.30 31.80 1,264,923 +0.48(+1.55%)
Aug 31, 2006 31.90 31.93 31.26 31.31 1,038,600 -0.57(-1.78%)
Aug 30, 2006 31.66 32.00 31.58 31.88 1,091,977 +0.14(+0.45%)
Aug 29, 2006 31.61 31.77 31.28 31.74 1,956,443 +0.15(+0.48%)
Aug 28, 2006 30.90 31.58 30.75 31.58 1,213,132 +0.71(+2.30%)
Aug 25, 2006 30.65 31.05 30.50 30.87 2,744,411 +0.17(+0.57%)
Aug 24, 2006 30.86 30.89 30.36 30.70 2,148,018 -0.09(-0.29%)
Aug 23, 2006 31.15 31.49 30.66 30.79 3,571,090 -0.58(-1.86%)
Aug 22, 2006 31.27 31.45 31.17 31.37 1,705,678 +0.02(+0.07%)
Aug 21, 2006 31.64 31.64 31.17 31.35 1,181,026 -0.27(-0.86%)
Aug 18, 2006 31.67 31.74 31.16 31.62 1,713,737 -0.01(-0.02%)
Aug 17, 2006 31.55 31.83 31.28 31.63 1,456,498 +0.07(+0.22%)
Aug 16, 2006 31.19 31.61 31.11 31.56 2,912,732 +0.51(+1.66%)
Aug 15, 2006 30.68 31.08 30.68 31.05 1,241,273 +0.66(+2.17%)
Aug 14, 2006 30.65 30.78 30.32 30.39 2,072,313 -0.11(-0.37%)
Aug 11, 2006 30.31 30.53 30.11 30.50 1,013,497 +0.26(+0.88%)
Aug 10, 2006 29.93 30.29 29.84 30.24 1,903,066 +0.05(+0.15%)
Aug 09, 2006 30.99 31.15 30.12 30.19 1,910,729 -0.30(-0.97%)
Aug 08, 2006 30.81 30.92 30.42 30.49 1,676,875 -0.29(-0.93%)
Aug 07, 2006 30.73 30.85 30.31 30.77 738,158 +0.07(+0.22%)
Aug 04, 2006 31.08 31.20 30.47 30.71 2,149,603 +0.38(+1.25%)
Aug 03, 2006 29.82 30.47 29.82 30.33 1,400,347 +0.09(+0.30%)
Aug 02, 2006 30.18 30.56 30.14 30.24 1,985,906 +0.34(+1.14%)
Aug 01, 2006 29.84 30.03 29.56 29.90 3,466,979 -0.25(-0.83%)
Jul 31, 2006 30.50 30.50 29.78 30.15 2,052,098 -0.66(-2.14%)
Jul 28, 2006 30.46 30.85 30.18 30.81 4,129,828 +0.56(+1.85%)
Jul 27, 2006 30.24 30.58 30.10 30.25 2,107,853 +0.55(+1.86%)
Jul 26, 2006 29.94 29.97 29.66 29.69 1,333,229 -0.42(-1.38%)
Jul 25, 2006 29.94 30.26 29.61 30.11 2,427,981 +0.14(+0.48%)
Jul 24, 2006 29.40 30.02 29.32 29.96 1,874,792 +1.07(+3.72%)
Jul 21, 2006 29.34 29.37 28.75 28.89 1,634,861 -0.40(-1.37%)
Jul 20, 2006 30.17 30.17 29.27 29.29 1,875,188 -0.64(-2.12%)
Jul 19, 2006 28.47 29.96 28.47 29.93 4,354,037 +1.63(+5.78%)
Jul 18, 2006 27.54 28.32 27.51 28.29 1,455,309 +0.95(+3.49%)
Jul 17, 2006 27.17 27.55 27.13 27.34 1,232,686 +0.20(+0.72%)
Jul 14, 2006 27.82 27.85 27.04 27.14 1,563,780 -0.52(-1.89%)
Jul 13, 2006 28.55 28.55 27.55 27.66 4,827,822 -0.99(-3.46%)
Jul 12, 2006 29.07 29.15 28.53 28.66 1,028,823 -0.43(-1.48%)
Jul 11, 2006 28.84 29.21 28.55 29.09 1,432,452 -0.08(-0.29%)
Jul 10, 2006 29.62 29.74 29.00 29.17 1,346,970 -0.24(-0.82%)
Jul 07, 2006 29.78 29.84 29.36 29.41 1,626,273 -0.40(-1.35%)
Jul 06, 2006 29.14 30.09 29.14 29.81 4,570,979 +1.05(+3.66%)
Jul 05, 2006 29.63 29.63 28.28 28.76 2,651,001 -0.98(-3.31%)
Jul 03, 2006 28.66 29.82 28.66 29.75 3,108,535 +1.63(+5.79%)
Jun 30, 2006 28.04 28.18 27.77 28.12 3,193,357 +0.30(+1.09%)
Jun 29, 2006 26.38 27.83 26.38 27.82 3,531,586 +1.51(+5.72%)
Jun 28, 2006 26.29 26.42 25.88 26.31 2,168,364 +0.45(+1.76%)
Jun 27, 2006 26.76 26.82 25.83 25.86 2,547,683 -0.67(-2.51%)
Jun 26, 2006 26.98 26.98 26.49 26.52 962,102 -0.27(-1.02%)
Jun 23, 2006 26.28 26.98 25.92 26.79 2,149,075 +0.45(+1.70%)
Jun 22, 2006 26.38 26.42 25.98 26.35 2,017,879 -0.16(-0.60%)
Jun 21, 2006 25.46 26.57 25.46 26.51 2,831,082 +1.04(+4.07%)
Jun 20, 2006 25.21 25.70 25.03 25.47 978,485 +0.49(+1.97%)
Jun 19, 2006 25.99 26.23 24.97 24.98 1,597,735 -0.79(-3.06%)
Jun 16, 2006 25.92 26.17 25.56 25.76 2,646,245 -0.14(-0.56%)
Jun 15, 2006 24.73 26.07 24.67 25.91 3,311,737 +1.63(+6.73%)
Jun 14, 2006 24.08 24.45 23.61 24.27 3,579,149 +0.44(+1.84%)
Jun 13, 2006 24.27 24.67 23.58 23.83 2,246,976 -0.67(-2.75%)
Jun 12, 2006 25.78 25.78 24.38 24.51 2,312,244 -1.11(-4.34%)
Jun 09, 2006 26.57 26.76 25.58 25.62 1,081,143 -0.72(-2.73%)
Jun 08, 2006 26.16 26.39 25.47 26.34 3,118,444 -0.22(-0.83%)
Jun 07, 2006 27.38 27.41 26.56 26.56 2,852,617 -0.68(-2.50%)
Jun 06, 2006 27.69 27.69 26.72 27.24 2,373,812 -0.35(-1.26%)
Jun 05, 2006 28.50 28.76 27.51 27.59 1,096,073 -1.02(-3.57%)
Jun 02, 2006 28.91 28.95 28.20 28.61 3,035,737 +0.45(+1.61%)
Jun 01, 2006 27.24 28.32 27.10 28.16 3,503,840 +0.93(+3.42%)
May 31, 2006 27.50 27.91 26.80 27.23 2,072,709 -0.14(-0.50%)
May 30, 2006 28.72 28.72 27.36 27.36 2,241,163 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,561,820 +0.26(+0.92%)
May 25, 2006 27.85 28.75 27.79 28.66 1,787,328 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,434 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,295,993 -0.44(-1.56%)
May 22, 2006 28.42 28.94 27.72 28.14 5,773,277 -1.29(-4.40%)
May 19, 2006 29.77 30.11 28.81 29.44 3,884,876 -0.03(-0.10%)
May 18, 2006 29.75 30.03 29.34 29.47 2,439,212 -0.14(-0.49%)
May 17, 2006 30.69 30.84 29.46 29.61 4,751,852 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.96 1,466,803 +0.38(+1.24%)
May 15, 2006 30.39 31.06 30.37 30.58 2,775,987 -0.61(-1.94%)
May 12, 2006 31.68 32.05 30.47 31.18 1,292,404 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.14 32.27 2,528,657 -0.78(-2.36%)
May 10, 2006 33.19 33.33 32.89 33.05 1,235,196 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.14 624,666 +0.44(+1.34%)
May 08, 2006 32.31 32.74 32.29 32.70 1,250,786 +0.42(+1.29%)
May 05, 2006 32.18 32.60 32.15 32.28 1,436,680 +0.23(+0.73%)
May 04, 2006 32.05 32.18 31.84 32.05 1,367,317 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.83 1,108,756 +0.17(+0.55%)
May 02, 2006 31.03 31.73 31.03 31.65 1,545,283 +0.84(+2.73%)
May 01, 2006 30.80 31.17 30.73 30.81 653,468 +0.16(+0.52%)
Apr 28, 2006 30.16 30.76 30.16 30.65 2,115,252 +0.59(+1.96%)
Apr 27, 2006 30.20 30.49 29.90 30.06 957,742 -0.30(-1.00%)
Apr 26, 2006 29.78 30.43 29.78 30.37 2,483,869 +0.58(+1.93%)
Apr 25, 2006 29.90 30.09 29.71 29.79 1,896,064 -0.05(-0.15%)
Apr 24, 2006 29.90 29.90 29.52 29.84 651,222 -0.10(-0.33%)
Apr 21, 2006 29.96 30.15 29.70 29.93 1,995,286 +0.26(+0.87%)
Apr 20, 2006 29.67 29.96 29.65 29.68 451,720 -0.11(-0.38%)
Apr 19, 2006 29.75 29.87 29.55 29.79 1,300,992 -0.08(-0.25%)
Apr 18, 2006 29.37 29.91 29.28 29.87 1,249,861 +0.71(+2.44%)
Apr 17, 2006 28.66 29.25 28.66 29.16 408,649 +0.60(+2.09%)
Apr 13, 2006 28.76 28.68 28.13 28.56 840,816 -0.20(-0.71%)
Apr 12, 2006 28.76 28.93 28.65 28.76 1,228,986 +0.12(+0.42%)
Apr 11, 2006 28.94 29.06 28.58 28.64 1,541,716 -0.18(-0.63%)
Apr 10, 2006 28.81 29.07 28.80 28.82 931,979 +0.02(+0.08%)
Apr 07, 2006 29.37 29.44 28.67 28.80 2,650,208 -0.73(-2.49%)
Apr 06, 2006 29.90 29.96 29.38 29.53 3,056,876 -0.33(-1.09%)
Apr 05, 2006 29.71 29.86 29.44 29.86 925,505 +0.23(+0.77%)
Apr 04, 2006 29.71 29.92 29.56 29.63 2,777,969 +0.01(+0.03%)
Apr 03, 2006 29.06 29.72 29.06 29.62 1,374,583 +0.61(+2.09%)
Mar 31, 2006 28.91 29.06 28.72 29.02 423,314 +0.16(+0.55%)
Mar 30, 2006 28.80 29.10 28.67 28.86 1,458,083 +0.21(+0.74%)
Mar 29, 2006 28.41 28.72 28.31 28.65 985,488 +0.38(+1.34%)
Mar 28, 2006 28.52 28.75 28.25 28.27 1,703,960 -0.56(-1.94%)
Mar 27, 2006 28.99 29.01 28.76 28.83 757,712 -0.31(-1.06%)
Mar 24, 2006 28.90 29.18 28.76 29.14 860,634 +0.29(+1.00%)
Mar 23, 2006 29.67 29.67 28.85 28.85 1,079,426 -0.61(-2.06%)
Mar 22, 2006 29.22 29.48 29.12 29.46 691,255 +0.28(+0.96%)
Mar 21, 2006 29.72 29.72 28.81 29.18 1,027,634 -0.53(-1.78%)
Mar 20, 2006 29.51 29.78 29.51 29.71 400,854 +0.18(+0.62%)
Mar 17, 2006 29.40 29.64 29.29 29.53 478,276 +0.15(+0.52%)
Mar 16, 2006 29.35 29.61 29.12 29.37 877,281 +0.19(+0.65%)
Mar 15, 2006 28.81 29.37 28.81 29.19 1,396,383 +0.30(+1.05%)
Mar 14, 2006 28.32 28.88 28.22 28.88 1,136,898 +0.65(+2.31%)
Mar 13, 2006 28.08 28.45 28.00 28.23 1,076,519 +0.38(+1.36%)
Mar 10, 2006 27.77 28.04 27.47 27.85 2,523,901 +0.13(+0.46%)
Mar 09, 2006 28.16 28.30 27.51 27.72 759,429 -0.01(-0.03%)
Mar 08, 2006 28.14 28.14 27.31 27.73 3,193,621 -0.42(-1.51%)
Mar 07, 2006 28.57 28.57 27.63 28.16 2,863,583 -0.67(-2.31%)
Mar 06, 2006 29.63 29.71 28.79 28.82 1,817,187 -0.55(-1.86%)
Mar 03, 2006 29.39 29.49 29.13 29.37 841,740 -0.17(-0.59%)
Mar 02, 2006 29.56 29.65 29.37 29.54 606,962 -0.12(-0.41%)
Mar 01, 2006 29.05 29.79 29.05 29.66 674,079 +0.68(+2.35%)
Feb 28, 2006 29.27 29.31 28.69 28.98 2,225,573 -0.29(-0.98%)
Feb 27, 2006 29.52 29.59 29.19 29.27 199,370 -0.18(-0.62%)
Feb 24, 2006 29.52 29.80 29.26 29.45 572,743 +0.05(+0.15%)
Feb 23, 2006 29.18 29.44 28.99 29.40 722,832 +0.34(+1.17%)
Feb 22, 2006 28.69 29.06 28.67 29.06 391,209 +0.48(+1.67%)
Feb 21, 2006 28.95 29.14 28.59 28.59 402,968 -0.20(-0.71%)
Feb 17, 2006 28.84 28.84 28.58 28.79 781,361 +0.20(+0.69%)
Feb 16, 2006 28.12 28.66 28.08 28.60 1,318,828 +0.59(+2.11%)
Feb 15, 2006 27.75 28.13 27.63 28.00 370,994 +0.25(+0.90%)
Feb 14, 2006 27.36 27.85 27.19 27.75 1,133,859 +0.39(+1.44%)
Feb 13, 2006 28.00 28.00 27.25 27.36 1,569,858 -0.77(-2.74%)
Feb 10, 2006 28.76 28.76 27.85 28.13 1,227,269 -0.47(-1.64%)
Feb 09, 2006 28.61 28.72 28.32 28.60 1,655,868 +0.17(+0.59%)
Feb 08, 2006 29.00 29.21 28.30 28.44 1,663,399 -0.08(-0.29%)
Feb 07, 2006 28.98 28.98 28.45 28.52 1,091,052 -0.48(-1.67%)
Feb 06, 2006 29.12 29.19 28.89 29.00 435,469 +0.13(+0.45%)
Feb 03, 2006 29.19 29.19 28.54 28.88 659,810 -0.39(-1.32%)
Feb 02, 2006 29.65 29.65 29.10 29.26 824,433 -0.34(-1.15%)
Feb 01, 2006 29.40 29.64 29.32 29.60 635,896 +0.20(+0.69%)
Jan 31, 2006 29.20 29.41 29.05 29.40 989,451 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.09 29.22 1,210,093 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,034 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.62 882,169 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 749,917 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.03 688,348 +0.81(+2.87%)
Jan 23, 2006 28.07 28.22 27.94 28.22 629,687 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,576 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.31 28.47 795,102 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.50 28.00 880,188 -0.20(-0.70%)
Jan 17, 2006 28.97 28.97 28.13 28.19 711,998 -0.70(-2.41%)
Jan 13, 2006 29.06 29.09 28.69 28.89 836,456 -0.10(-0.34%)
Jan 12, 2006 29.37 29.37 28.76 28.99 459,251 -0.19(-0.65%)
Jan 11, 2006 28.99 29.25 28.84 29.18 964,613 +0.52(+1.82%)
Jan 10, 2006 28.88 28.88 28.59 28.66 2,416,751 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.66 29.12 840,816 +0.40(+1.40%)
Jan 06, 2006 28.46 28.75 28.38 28.72 520,291 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.31 967,123 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,385,946 +0.53(+1.88%)
Jan 03, 2006 27.47 28.17 27.25 28.16 947,701 +1.14(+4.20%)
Dec 30, 2005 27.09 27.10 26.89 27.03 304,670 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,470 +0.58(+2.17%)
Dec 28, 2005 27.04 27.08 26.52 26.57 1,232,289 -0.34(-1.27%)
Dec 27, 2005 27.12 27.13 26.91 26.91 482,769 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.13 164,754 -0.39(-1.43%)
Dec 22, 2005 27.58 27.62 27.29 27.52 692,708 -0.05(-0.19%)
Dec 21, 2005 27.39 27.94 27.20 27.57 982,713 +0.36(+1.31%)
Dec 20, 2005 26.98 27.23 26.79 27.22 782,286 +0.27(+1.01%)
Dec 19, 2005 27.22 27.94 26.73 26.95 3,018,429 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.22 488,185 -0.28(-1.02%)
Dec 15, 2005 27.59 27.85 27.29 27.50 606,169 -0.17(-0.60%)
Dec 14, 2005 27.44 27.75 27.44 27.66 783,343 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.62 752,823 +0.34(+1.25%)
Dec 12, 2005 27.29 27.36 27.12 27.28 1,801,861 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.10 481,183 +0.14(+0.51%)
Dec 08, 2005 27.23 27.25 26.69 26.96 1,698,147 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.28 788,364 -0.40(-1.45%)
Dec 06, 2005 27.66 27.74 27.49 27.68 1,318,960 +0.39(+1.44%)
Dec 05, 2005 27.01 27.29 26.98 27.29 754,805 +0.17(+0.61%)
Dec 02, 2005 27.12 27.35 26.88 27.12 2,481,755 +0.29(+1.07%)
Dec 01, 2005 26.46 26.90 26.32 26.83 1,475,920 +0.64(+2.46%)
Nov 30, 2005 25.97 26.29 25.92 26.19 379,714 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.95 25.97 1,116,816 -0.32(-1.21%)
Nov 28, 2005 26.41 26.51 26.23 26.29 3,264,173 -0.08(-0.32%)
Nov 25, 2005 26.20 26.47 26.20 26.37 238,874 +0.23(+0.90%)
Nov 23, 2005 26.30 26.54 26.06 26.14 1,528,240 -0.17(-0.66%)
Nov 22, 2005 26.01 26.31 25.78 26.31 719,661 +0.23(+0.90%)
Nov 21, 2005 25.72 26.13 25.68 26.07 1,390,173 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.63 493,074 +0.08(+0.30%)
Nov 17, 2005 25.42 25.58 25.41 25.55 764,714 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.10 25.28 232,136 +0.14(+0.57%)
Nov 15, 2005 25.27 25.36 25.08 25.14 320,524 -0.05(-0.18%)
Nov 14, 2005 24.97 25.23 24.86 25.18 943,341 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,387 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.95 1,457,027 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.54 24.60 300,706 -0.04(-0.15%)
Nov 08, 2005 24.60 24.70 23.92 24.64 374,430 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.45 24.67 745,557 +0.08(+0.31%)
Nov 04, 2005 24.33 24.60 24.21 24.60 489,507 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,043 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,330 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.26 24.46 891,682 +0.19(+0.78%)
Oct 31, 2005 23.89 24.36 23.88 24.27 1,143,636 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,660 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.39 1,321,339 -0.28(-1.18%)
Oct 26, 2005 23.36 23.78 23.36 23.67 640,521 +0.31(+1.33%)
Oct 25, 2005 23.39 23.74 23.24 23.36 536,542 -0.09(-0.39%)
Oct 24, 2005 22.77 23.46 22.73 23.45 875,299 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.99 22.63 806,728 +0.17(+0.78%)
Oct 20, 2005 23.24 23.24 22.42 22.46 1,384,360 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.27 23.01 1,612,665 +0.14(+0.63%)
Oct 18, 2005 23.22 23.27 22.84 22.87 655,715 -0.36(-1.53%)
Oct 17, 2005 22.70 23.24 22.65 23.22 273,093 +0.64(+2.85%)
Oct 14, 2005 22.74 22.80 22.17 22.58 1,316,318 +0.06(+0.27%)
Oct 13, 2005 22.77 22.84 22.43 22.52 1,933,586 -0.33(-1.42%)
Oct 12, 2005 23.67 23.67 22.75 22.84 1,920,374 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,187 +0.03(+0.13%)
Oct 10, 2005 23.88 23.93 23.70 23.70 676,061 -0.08(-0.35%)
Oct 07, 2005 23.43 23.79 23.16 23.78 1,428,356 +0.51(+2.21%)
Oct 06, 2005 24.11 24.26 23.25 23.27 2,107,192 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,096 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,007 -0.15(-0.61%)
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.