Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.09 -0.02 (-0.04%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.33 29.25 28.33 29.24 848,900 +0.85(+2.99%)
Aug 30, 2005 28.92 28.99 28.26 28.39 605,600 -0.55(-1.90%)
Aug 29, 2005 28.95 29.10 28.86 28.94 261,100 -0.15(-0.52%)
Aug 26, 2005 29.55 29.55 29.02 29.09 188,200 -0.39(-1.32%)
Aug 25, 2005 29.33 29.54 29.25 29.48 150,300 +0.27(+0.92%)
Aug 24, 2005 29.50 29.52 29.20 29.21 323,100 -0.40(-1.35%)
Aug 23, 2005 29.83 29.92 29.52 29.61 226,200 -0.31(-1.04%)
Aug 22, 2005 29.80 30.02 29.74 29.92 93,400 +0.30(+1.01%)
Aug 19, 2005 29.71 29.96 29.38 29.62 232,000 -0.10(-0.34%)
Aug 18, 2005 29.72 29.90 29.55 29.72 313,500 -0.03(-0.10%)
Aug 17, 2005 29.65 29.90 29.56 29.75 283,500 -0.01(-0.03%)
Aug 16, 2005 30.63 30.63 29.76 29.76 1,253,300 -0.89(-2.90%)
Aug 15, 2005 30.10 30.65 30.05 30.65 90,400 +0.48(+1.59%)
Aug 12, 2005 30.35 30.35 30.00 30.17 197,400 -0.32(-1.05%)
Aug 11, 2005 30.30 30.50 30.25 30.49 284,800 +0.25(+0.83%)
Aug 10, 2005 30.15 30.60 30.03 30.24 700,200 +0.22(+0.73%)
Aug 09, 2005 29.66 30.08 29.66 30.02 239,500 +0.30(+1.01%)
Aug 08, 2005 29.70 29.90 29.60 29.72 297,300 +0.16(+0.54%)
Aug 05, 2005 29.97 29.97 29.45 29.56 298,100 -0.39(-1.30%)
Aug 04, 2005 29.93 30.10 29.70 29.95 331,400 -0.03(-0.10%)
Aug 03, 2005 30.16 30.16 29.77 29.98 412,900 -0.20(-0.66%)
Aug 02, 2005 30.07 30.40 30.01 30.18 198,600 +0.17(+0.57%)
Aug 01, 2005 29.65 30.11 29.64 30.01 306,000 +0.58(+1.97%)
Jul 29, 2005 29.33 29.67 29.33 29.43 675,600 +0.16(+0.55%)
Jul 28, 2005 29.04 29.45 28.99 29.27 320,100 +0.38(+1.32%)
Jul 27, 2005 28.66 28.99 28.58 28.89 291,900 +0.27(+0.94%)
Jul 26, 2005 28.44 28.87 28.43 28.62 668,100 +0.17(+0.60%)
Jul 25, 2005 29.13 29.18 28.45 28.45 357,700 -0.66(-2.27%)
Jul 22, 2005 29.03 29.20 28.98 29.11 129,700 +0.03(+0.10%)
Jul 21, 2005 29.33 29.36 29.00 29.08 138,000 -0.05(-0.17%)
Jul 20, 2005 28.72 29.23 28.71 29.13 206,200 +0.25(+0.87%)
Jul 19, 2005 28.46 28.89 28.38 28.88 190,800 +0.61(+2.16%)
Jul 18, 2005 28.31 28.40 28.27 28.27 75,700 -0.11(-0.39%)
Jul 15, 2005 28.60 28.60 28.35 28.38 89,400 -0.14(-0.49%)
Jul 14, 2005 28.46 28.68 28.41 28.52 315,200 +0.17(+0.60%)
Jul 13, 2005 28.20 28.44 28.16 28.35 1,056,200 +0.23(+0.82%)
Jul 12, 2005 27.94 28.20 27.92 28.12 504,400 +0.23(+0.82%)
Jul 11, 2005 27.94 28.31 27.85 27.89 1,196,100 -0.16(-0.57%)
Jul 08, 2005 28.00 28.10 27.88 28.05 197,100 +0.18(+0.65%)
Jul 07, 2005 27.52 27.90 27.10 27.87 549,200 +0.02(+0.07%)
Jul 06, 2005 27.45 27.94 27.45 27.85 722,200 +0.37(+1.35%)
Jul 05, 2005 27.14 27.48 27.06 27.48 248,500 +0.28(+1.03%)
Jul 01, 2005 27.07 27.59 27.02 27.20 137,300 +0.12(+0.44%)
Jun 30, 2005 27.24 27.26 27.01 27.08 121,900 -0.16(-0.59%)
Jun 29, 2005 27.12 27.24 26.92 27.24 491,000 +0.24(+0.89%)
Jun 28, 2005 27.35 27.35 26.67 27.00 533,000 +0.18(+0.67%)
Jun 27, 2005 26.56 26.86 26.56 26.82 531,600 +0.25(+0.94%)
Jun 24, 2005 26.20 26.84 26.20 26.57 956,400 -0.16(-0.60%)
Jun 23, 2005 26.85 26.95 26.68 26.73 516,200 -0.30(-1.11%)
Jun 22, 2005 27.34 27.34 26.91 27.03 350,300 -0.18(-0.66%)
Jun 21, 2005 27.38 27.45 27.17 27.21 328,500 -0.17(-0.63%)
Jun 20, 2005 27.17 27.49 27.06 27.38 229,400 +0.08(+0.30%)
Jun 17, 2005 27.19 27.30 27.11 27.30 418,500 +0.23(+0.85%)
Jun 16, 2005 27.03 27.18 26.91 27.07 589,500 +0.07(+0.26%)
Jun 15, 2005 27.30 27.30 26.71 27.00 328,300 +0.30(+1.12%)
Jun 14, 2005 26.84 26.84 26.39 26.70 846,000 +0.32(+1.21%)
Jun 13, 2005 26.14 26.38 26.06 26.38 778,600 +0.32(+1.23%)
Jun 10, 2005 26.16 26.24 26.05 26.06 178,200 +0.02(+0.08%)
Jun 09, 2005 26.45 26.45 25.83 26.04 226,800 +0.21(+0.81%)
Jun 08, 2005 25.90 26.03 25.81 25.83 939,000 -0.08(-0.31%)
Jun 07, 2005 26.08 26.24 25.91 25.91 180,600 -0.18(-0.69%)
Jun 06, 2005 26.18 26.30 25.99 26.09 642,100 -0.02(-0.08%)
Jun 03, 2005 26.63 26.63 26.11 26.11 923,900 -0.43(-1.62%)
Jun 02, 2005 26.27 26.64 26.25 26.54 533,400 +0.29(+1.10%)
Jun 01, 2005 25.53 26.28 25.53 26.25 563,900 +0.38(+1.47%)
May 31, 2005 26.10 26.10 25.80 25.87 313,100 -0.22(-0.84%)
May 27, 2005 25.99 26.18 25.90 26.09 553,200 +0.16(+0.62%)
May 26, 2005 25.60 25.99 25.54 25.93 358,500 +0.22(+0.86%)
May 25, 2005 25.68 25.76 25.51 25.71 308,200 +0.07(+0.27%)
May 24, 2005 25.61 25.64 25.41 25.64 250,300 +0.03(+0.12%)
May 23, 2005 25.37 25.63 25.27 25.61 121,200 +0.19(+0.75%)
May 20, 2005 25.28 25.44 25.06 25.42 143,500 +0.14(+0.55%)
May 19, 2005 24.50 25.34 24.50 25.28 184,400 +0.13(+0.52%)
May 18, 2005 24.50 25.17 23.80 25.15 315,300 +0.74(+3.03%)
May 17, 2005 24.02 24.45 24.02 24.41 148,300 +0.21(+0.87%)
May 16, 2005 23.83 24.24 23.83 24.20 182,700 +0.30(+1.26%)
May 13, 2005 24.20 24.25 23.83 23.90 132,500 -0.25(-1.04%)
May 12, 2005 24.35 24.53 24.15 24.15 392,200 -0.22(-0.90%)
May 11, 2005 24.30 24.41 24.12 24.37 61,900 +0.11(+0.45%)
May 10, 2005 24.47 24.65 24.26 24.26 146,900 -0.46(-1.86%)
May 09, 2005 24.82 24.86 24.62 24.72 336,800 -0.13(-0.52%)
May 06, 2005 24.76 24.99 24.75 24.85 241,000 +0.16(+0.65%)
May 05, 2005 24.73 25.05 24.51 24.69 278,900 -0.11(-0.44%)
May 04, 2005 23.87 24.81 23.87 24.80 1,153,000 +0.93(+3.90%)
May 03, 2005 23.80 23.92 23.71 23.87 110,000 +0.11(+0.46%)
May 02, 2005 23.58 23.84 23.58 23.76 98,500 +0.21(+0.89%)
Apr 29, 2005 23.50 23.64 23.30 23.55 765,900 +0.35(+1.51%)
Apr 28, 2005 23.86 23.86 23.19 23.20 619,100 -0.80(-3.33%)
Apr 27, 2005 24.30 24.30 23.81 24.00 676,600 -0.28(-1.15%)
Apr 26, 2005 24.00 24.50 23.91 24.28 1,016,400 +0.28(+1.17%)
Apr 25, 2005 23.27 24.00 23.25 24.00 343,900 +0.87(+3.76%)
Apr 22, 2005 23.37 23.44 23.00 23.13 873,000 -0.23(-0.98%)
Apr 21, 2005 23.00 23.39 22.98 23.36 362,000 +0.51(+2.23%)
Apr 20, 2005 23.55 23.55 22.85 22.85 165,800 -0.59(-2.52%)
Apr 19, 2005 22.75 23.45 22.75 23.44 330,700 +0.64(+2.81%)
Apr 18, 2005 22.88 22.99 22.58 22.80 1,085,600 -0.16(-0.70%)
Apr 15, 2005 23.53 23.53 22.89 22.96 692,200 -0.55(-2.34%)
Apr 14, 2005 24.05 24.05 23.50 23.51 221,100 -0.43(-1.80%)
Apr 13, 2005 24.26 24.33 23.89 23.94 306,300 -0.30(-1.24%)
Apr 12, 2005 23.96 24.25 23.67 24.24 244,200 +0.24(+1.00%)
Apr 11, 2005 24.15 24.16 23.94 24.00 175,800 -0.05(-0.21%)
Apr 08, 2005 23.92 24.17 23.88 24.05 472,800 +0.19(+0.80%)
Apr 07, 2005 23.26 23.96 23.26 23.86 835,300 +0.65(+2.80%)
Apr 06, 2005 23.50 23.65 23.17 23.21 1,221,100 -0.27(-1.15%)
Apr 05, 2005 23.91 24.16 23.38 23.48 579,900 -0.42(-1.76%)
Apr 04, 2005 24.21 24.30 23.88 23.90 230,800 -0.35(-1.44%)
Apr 01, 2005 24.21 24.44 24.10 24.25 338,600 +0.12(+0.50%)
Mar 31, 2005 24.05 24.25 24.05 24.13 316,900 +0.20(+0.84%)
Mar 30, 2005 23.78 23.99 23.60 23.93 185,800 +0.30(+1.27%)
Mar 29, 2005 24.02 24.09 23.60 23.63 447,900 -0.37(-1.54%)
Mar 28, 2005 24.15 24.29 23.99 24.00 270,900 -0.10(-0.41%)
Mar 24, 2005 24.08 24.38 24.02 24.10 154,000 +0.04(+0.17%)
Mar 23, 2005 24.55 24.58 23.94 24.06 742,800 -0.54(-2.20%)
Mar 22, 2005 24.78 25.05 24.60 24.60 341,700 +0.00(+0.00%)
Mar 21, 2005 24.80 24.90 24.35 24.60 450,300 -0.37(-1.48%)
Mar 18, 2005 25.00 25.06 24.83 24.97 164,200 -0.10(-0.40%)
Mar 17, 2005 24.76 25.16 24.67 25.07 779,000 +0.24(+0.97%)
Mar 16, 2005 24.98 25.00 24.55 24.83 495,600 -0.20(-0.80%)
Mar 15, 2005 25.42 25.54 25.01 25.03 315,000 -0.38(-1.50%)
Mar 14, 2005 26.11 26.11 25.20 25.41 393,600 -0.83(-3.16%)
Mar 11, 2005 26.02 26.31 25.93 26.24 219,900 +0.26(+1.00%)
Mar 10, 2005 26.58 26.61 25.95 25.98 551,500 -0.63(-2.37%)
Mar 09, 2005 26.77 26.88 26.51 26.61 250,700 -0.30(-1.11%)
Mar 08, 2005 27.20 27.20 26.85 26.91 578,700 -0.25(-0.92%)
Mar 07, 2005 27.05 27.21 27.01 27.16 150,400 +0.22(+0.82%)
Mar 04, 2005 26.84 27.05 26.78 26.94 170,300 +0.30(+1.13%)
Mar 03, 2005 26.77 26.91 26.56 26.64 245,200 -0.07(-0.26%)
Mar 02, 2005 28.09 28.09 26.58 26.71 237,200 -0.13(-0.48%)
Mar 01, 2005 26.80 26.98 26.78 26.84 131,000 -0.02(-0.07%)
Feb 28, 2005 27.10 27.16 26.62 26.86 550,400 -0.19(-0.70%)
Feb 25, 2005 26.60 27.05 26.56 27.05 374,900 +0.60(+2.27%)
Feb 24, 2005 26.17 26.52 26.17 26.45 137,900 +0.30(+1.15%)
Feb 23, 2005 26.12 26.25 26.06 26.15 146,700 +0.09(+0.35%)
Feb 22, 2005 26.25 26.30 26.06 26.06 246,100 -0.14(-0.53%)
Feb 18, 2005 26.41 26.44 26.20 26.20 199,900 -0.05(-0.19%)
Feb 17, 2005 26.37 26.40 26.20 26.25 151,800 -0.14(-0.53%)
Feb 16, 2005 26.42 26.42 26.20 26.39 148,800 -0.05(-0.19%)
Feb 15, 2005 26.23 26.44 26.20 26.44 205,500 +0.08(+0.30%)
Feb 14, 2005 26.48 26.60 26.30 26.36 207,700 -0.25(-0.94%)
Feb 11, 2005 26.47 26.65 26.35 26.61 572,900 +0.14(+0.53%)
Feb 10, 2005 26.41 26.52 26.28 26.47 454,200 +0.15(+0.57%)
Feb 09, 2005 25.84 26.33 25.84 26.32 205,200 +0.51(+1.98%)
Feb 08, 2005 26.25 26.25 25.77 25.81 437,800 -0.18(-0.69%)
Feb 07, 2005 25.83 26.04 25.70 25.99 326,600 +0.03(+0.12%)
Feb 04, 2005 25.85 26.25 25.75 25.96 419,500 +0.23(+0.89%)
Feb 03, 2005 25.65 25.77 25.44 25.73 234,800 +0.04(+0.16%)
Feb 02, 2005 25.68 25.79 25.63 25.69 385,600 +0.11(+0.43%)
Feb 01, 2005 25.14 25.60 25.13 25.58 556,200 +0.49(+1.95%)
Jan 31, 2005 24.90 25.25 24.87 25.09 475,700 +0.35(+1.41%)
Jan 28, 2005 24.50 24.79 24.42 24.74 324,500 +0.02(+0.08%)
Jan 27, 2005 24.63 24.81 24.53 24.72 207,100 -0.01(-0.04%)
Jan 26, 2005 24.35 24.75 24.35 24.73 310,300 +0.52(+2.15%)
Jan 25, 2005 24.15 24.33 24.08 24.21 402,200 +0.18(+0.75%)
Jan 24, 2005 24.07 24.22 23.92 24.03 331,200 +0.12(+0.50%)
Jan 21, 2005 24.13 24.20 23.90 23.91 239,400 -0.07(-0.29%)
Jan 20, 2005 24.75 24.75 23.98 23.98 688,900 -0.68(-2.76%)
Jan 19, 2005 24.89 25.05 24.65 24.66 713,200 +0.03(+0.12%)
Jan 18, 2005 24.25 24.71 24.25 24.63 414,600 +0.37(+1.53%)
Jan 14, 2005 23.95 24.28 23.81 24.26 346,900 +0.61(+2.58%)
Jan 13, 2005 23.70 24.00 23.25 23.65 222,800 -0.04(-0.17%)
Jan 12, 2005 23.54 23.71 23.30 23.69 243,500 +0.29(+1.24%)
Jan 11, 2005 23.85 23.85 23.37 23.40 336,900 -0.30(-1.27%)
Jan 10, 2005 23.81 23.97 23.69 23.70 140,100 -0.11(-0.46%)
Jan 07, 2005 24.06 24.06 23.69 23.81 347,000 -0.09(-0.38%)
Jan 06, 2005 23.87 23.93 23.30 23.90 401,500 -0.03(-0.13%)
Jan 05, 2005 24.10 24.23 23.79 23.93 321,800 -0.23(-0.95%)
Jan 04, 2005 25.02 25.05 24.07 24.16 686,400 -0.84(-3.36%)
Jan 03, 2005 25.03 25.24 24.93 25.00 424,300 -0.18(-0.71%)
Dec 31, 2004 25.20 25.20 25.00 25.18 204,300 +0.00(+0.00%)
Dec 30, 2004 25.08 25.18 25.00 25.18 123,200 +0.18(+0.72%)
Dec 29, 2004 24.78 25.00 24.74 25.00 170,600 +0.13(+0.52%)
Dec 28, 2004 24.90 24.90 24.74 24.87 179,100 +0.01(+0.04%)
Dec 27, 2004 24.68 24.86 24.68 24.86 224,700 +0.11(+0.44%)
Dec 23, 2004 24.70 24.82 24.65 24.75 158,400 -0.19(-0.76%)
Dec 22, 2004 24.60 24.94 24.60 24.94 509,000 +0.33(+1.34%)
Dec 21, 2004 24.30 24.61 24.27 24.61 204,000 +0.26(+1.07%)
Dec 20, 2004 24.31 24.39 24.25 24.35 93,700 +0.23(+0.95%)
Dec 17, 2004 24.11 24.19 24.01 24.12 90,200 +0.11(+0.46%)
Dec 16, 2004 24.19 24.19 23.92 24.01 323,900 -0.19(-0.79%)
Dec 15, 2004 23.98 24.23 23.98 24.20 305,600 +0.20(+0.83%)
Dec 14, 2004 23.60 24.01 23.54 24.00 152,100 +0.42(+1.78%)
Dec 13, 2004 23.51 23.60 23.38 23.58 127,700 +0.31(+1.33%)
Dec 10, 2004 23.02 23.31 23.02 23.27 62,200 +0.03(+0.13%)
Dec 09, 2004 23.15 23.24 22.84 23.24 731,400 +0.04(+0.17%)
Dec 08, 2004 23.40 23.40 23.03 23.20 155,100 -0.12(-0.51%)
Dec 07, 2004 23.65 23.68 23.25 23.32 202,600 -0.23(-0.98%)
Dec 06, 2004 23.58 23.59 23.43 23.55 215,200 -0.09(-0.38%)
Dec 03, 2004 23.52 23.64 23.43 23.64 378,100 +0.16(+0.68%)
Dec 02, 2004 23.80 23.92 23.42 23.48 108,500 -0.22(-0.93%)
Dec 01, 2004 23.24 23.74 23.24 23.70 371,400 +0.38(+1.63%)
Nov 30, 2004 23.40 23.47 23.30 23.32 308,800 +0.15(+0.65%)
Nov 29, 2004 23.13 23.30 23.01 23.17 381,600 +0.13(+0.56%)
Nov 26, 2004 22.70 23.06 22.70 23.04 123,000 +0.37(+1.63%)
Nov 24, 2004 22.48 22.68 22.48 22.67 73,400 +0.21(+0.93%)
Nov 23, 2004 22.46 22.50 22.35 22.46 75,600 +0.12(+0.54%)
Nov 22, 2004 22.21 22.39 22.20 22.34 97,600 +0.05(+0.22%)
Nov 19, 2004 22.85 22.85 22.29 22.29 485,300 -0.48(-2.11%)
Nov 18, 2004 22.80 22.85 22.73 22.77 82,700 -0.04(-0.18%)
Nov 17, 2004 22.75 22.98 22.64 22.81 726,900 +0.22(+0.97%)
Nov 16, 2004 22.65 22.67 22.48 22.59 170,700 -0.03(-0.13%)
Nov 15, 2004 22.72 22.75 22.52 22.62 90,400 +0.03(+0.13%)
Nov 12, 2004 22.62 22.80 22.58 22.59 401,500 +0.04(+0.18%)
Nov 11, 2004 22.35 22.58 22.28 22.55 428,100 +0.31(+1.39%)
Nov 10, 2004 22.23 22.30 22.10 22.24 77,700 +0.12(+0.54%)
Nov 09, 2004 22.17 22.22 21.93 22.12 115,900 +0.01(+0.05%)
Nov 08, 2004 22.30 22.35 22.08 22.11 49,800 -0.24(-1.07%)
Nov 05, 2004 22.50 22.54 22.23 22.35 225,900 +0.00(+0.00%)
Nov 04, 2004 22.15 22.35 21.96 22.35 1,323,500 +0.15(+0.68%)
Nov 03, 2004 22.25 22.30 21.95 22.20 971,800 +0.45(+2.07%)
Nov 02, 2004 21.76 22.00 21.67 21.75 304,000 +0.10(+0.46%)
Nov 01, 2004 21.55 21.68 21.47 21.65 126,400 +0.19(+0.89%)
Oct 29, 2004 21.31 21.55 21.26 21.46 45,200 +0.25(+1.18%)
Oct 28, 2004 21.33 21.35 21.21 21.21 121,500 -0.12(-0.56%)
Oct 27, 2004 21.00 21.45 20.92 21.33 428,100 +0.30(+1.43%)
Oct 26, 2004 20.65 21.09 20.62 21.03 220,400 +0.43(+2.09%)
Oct 25, 2004 20.74 20.78 20.56 20.60 316,900 -0.13(-0.63%)
Oct 22, 2004 20.87 20.94 20.66 20.73 113,300 -0.07(-0.34%)
Oct 21, 2004 20.52 20.85 20.52 20.80 861,600 +0.22(+1.07%)
Oct 20, 2004 20.54 20.65 20.46 20.58 247,100 +0.06(+0.29%)
Oct 19, 2004 20.62 20.81 20.52 20.52 162,900 -0.01(-0.05%)
Oct 18, 2004 20.30 20.53 20.30 20.53 586,200 +0.03(+0.15%)
Oct 15, 2004 20.25 20.50 20.21 20.50 36,900 +0.18(+0.89%)
Oct 14, 2004 20.57 20.68 20.32 20.32 400,900 -0.33(-1.60%)
Oct 13, 2004 20.90 20.92 20.58 20.65 124,600 -0.26(-1.24%)
Oct 12, 2004 20.80 20.92 20.60 20.91 33,600 +0.13(+0.63%)
Oct 11, 2004 20.80 20.90 20.74 20.78 141,200 +0.02(+0.10%)
Oct 08, 2004 21.13 21.13 20.73 20.76 206,300 -0.33(-1.56%)
Oct 07, 2004 21.04 21.12 21.00 21.09 247,100 +0.05(+0.24%)
Oct 06, 2004 21.02 21.13 20.80 21.04 40,000 -0.01(-0.05%)
Oct 05, 2004 21.20 21.20 21.02 21.05 70,700 -0.08(-0.38%)
Oct 04, 2004 20.93 21.15 20.90 21.13 88,700 +0.26(+1.25%)
Oct 01, 2004 20.58 20.88 20.58 20.87 91,400 +0.42(+2.05%)
Sep 30, 2004 20.67 20.67 20.45 20.45 1,133,100 -0.08(-0.39%)
Sep 29, 2004 20.25 20.65 20.25 20.53 222,100 +0.13(+0.64%)
Sep 28, 2004 20.04 20.40 20.04 20.40 137,000 +0.27(+1.34%)
Sep 27, 2004 20.07 20.25 20.05 20.13 394,100 -0.29(-1.42%)
Sep 24, 2004 20.33 20.42 20.25 20.42 299,000 +0.22(+1.09%)
Sep 23, 2004 20.38 20.38 20.20 20.20 475,500 -0.14(-0.69%)
Sep 22, 2004 20.50 20.50 20.26 20.34 318,400 -0.23(-1.12%)
Sep 21, 2004 20.43 20.57 20.39 20.57 52,000 +0.16(+0.78%)
Sep 20, 2004 20.38 20.44 20.29 20.41 162,300 +0.02(+0.10%)
Sep 17, 2004 20.04 20.40 20.04 20.39 363,400 +0.30(+1.49%)
Sep 16, 2004 19.99 20.09 19.95 20.09 116,200 +0.22(+1.11%)
Sep 15, 2004 19.98 20.02 19.87 19.87 79,000 -0.08(-0.40%)
Sep 14, 2004 19.81 19.98 19.81 19.95 82,800 +0.19(+0.96%)
Sep 13, 2004 19.76 20.02 19.76 19.76 123,500 +0.05(+0.25%)
Sep 10, 2004 19.50 19.87 19.50 19.71 45,000 +0.05(+0.25%)
Sep 09, 2004 19.57 19.71 19.46 19.66 84,300 +0.11(+0.56%)
Sep 08, 2004 19.42 19.64 19.42 19.55 187,300 +0.07(+0.36%)
Sep 07, 2004 19.28 19.56 19.28 19.48 144,300 +0.16(+0.83%)
Sep 03, 2004 19.43 19.44 19.31 19.32 139,300 -0.13(-0.67%)
Sep 02, 2004 19.45 19.48 19.35 19.45 31,900 -0.05(-0.26%)
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.