Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.99 28.13 27.80 28.09 437,345 +0.15(+0.55%)
Mar 30, 2006 27.88 28.17 27.75 27.93 1,506,411 +0.21(+0.74%)
Mar 29, 2006 27.49 27.80 27.40 27.73 1,018,151 +0.37(+1.34%)
Mar 28, 2006 27.60 27.82 27.35 27.36 1,760,437 -0.54(-1.94%)
Mar 27, 2006 28.06 28.08 27.84 27.90 782,826 -0.30(-1.07%)
Mar 24, 2006 27.97 28.24 27.84 28.21 889,159 +0.28(+1.00%)
Mar 23, 2006 28.72 28.72 27.93 27.93 1,115,203 -0.59(-2.06%)
Mar 22, 2006 28.29 28.53 28.19 28.51 714,166 +0.27(+0.96%)
Mar 21, 2006 28.76 28.76 27.88 28.24 1,061,695 -0.51(-1.78%)
Mar 20, 2006 28.56 28.83 28.56 28.75 414,140 +0.18(+0.62%)
Mar 17, 2006 28.46 28.69 28.35 28.58 494,129 +0.15(+0.52%)
Mar 16, 2006 28.41 28.66 28.19 28.43 906,358 +0.18(+0.65%)
Mar 15, 2006 27.89 28.43 27.89 28.25 1,442,666 +0.29(+1.05%)
Mar 14, 2006 27.41 27.96 27.32 27.96 1,174,580 +0.63(+2.31%)
Mar 13, 2006 27.18 27.54 27.11 27.33 1,112,200 +0.37(+1.36%)
Mar 10, 2006 26.88 27.14 26.59 26.96 2,607,555 +0.12(+0.46%)
Mar 09, 2006 27.25 27.39 26.63 26.84 784,600 -0.01(-0.03%)
Mar 08, 2006 27.24 27.24 26.43 26.84 3,299,472 -0.41(-1.51%)
Mar 07, 2006 27.66 27.66 26.74 27.25 2,958,496 -0.64(-2.31%)
Mar 06, 2006 28.68 28.75 27.87 27.90 1,877,417 -0.53(-1.86%)
Mar 03, 2006 28.45 28.54 28.20 28.43 869,640 -0.17(-0.59%)
Mar 02, 2006 28.61 28.70 28.43 28.59 627,079 -0.12(-0.41%)
Mar 01, 2006 28.12 28.84 28.12 28.71 696,421 +0.66(+2.35%)
Feb 28, 2006 28.33 28.37 27.77 28.05 2,299,338 -0.28(-0.98%)
Feb 27, 2006 28.57 28.64 28.26 28.33 205,978 -0.18(-0.62%)
Feb 24, 2006 28.57 28.84 28.32 28.51 591,726 +0.04(+0.15%)
Feb 23, 2006 28.24 28.49 28.06 28.46 746,790 +0.33(+1.17%)
Feb 22, 2006 27.77 28.13 27.75 28.13 404,175 +0.46(+1.67%)
Feb 21, 2006 28.02 28.21 27.67 27.67 416,324 -0.20(-0.71%)
Feb 17, 2006 27.91 27.91 27.66 27.87 807,259 +0.19(+0.69%)
Feb 16, 2006 27.22 27.74 27.18 27.68 1,362,540 +0.57(+2.11%)
Feb 15, 2006 26.86 27.23 26.75 27.11 383,291 +0.24(+0.90%)
Feb 14, 2006 26.48 26.96 26.32 26.86 1,171,441 +0.38(+1.44%)
Feb 13, 2006 27.11 27.11 26.37 26.48 1,621,890 -0.75(-2.74%)
Feb 10, 2006 27.84 27.84 26.96 27.23 1,267,946 -0.45(-1.64%)
Feb 09, 2006 27.69 27.79 27.41 27.68 1,710,751 +0.16(+0.59%)
Feb 08, 2006 28.07 28.27 27.39 27.52 1,718,532 -0.08(-0.29%)
Feb 07, 2006 28.05 28.05 27.54 27.60 1,127,215 -0.47(-1.67%)
Feb 06, 2006 28.19 28.26 27.96 28.07 449,903 +0.12(+0.45%)
Feb 03, 2006 28.26 28.26 27.63 27.95 681,679 -0.37(-1.32%)
Feb 02, 2006 28.70 28.70 28.17 28.32 851,758 -0.33(-1.15%)
Feb 01, 2006 28.45 28.69 28.38 28.65 656,973 +0.20(+0.70%)
Jan 31, 2006 28.26 28.47 28.12 28.45 1,022,246 +0.18(+0.62%)
Jan 30, 2006 28.56 28.64 28.15 28.28 1,250,201 -0.18(-0.64%)
Jan 27, 2006 28.83 29.11 28.41 28.46 1,699,558 -0.21(-0.72%)
Jan 26, 2006 28.26 28.75 28.21 28.67 911,409 +0.56(+2.01%)
Jan 25, 2006 28.29 28.35 28.07 28.10 774,772 +0.01(+0.03%)
Jan 24, 2006 27.47 28.13 27.41 28.10 711,163 +0.78(+2.87%)
Jan 23, 2006 27.17 27.31 27.04 27.31 650,557 +0.14(+0.51%)
Jan 20, 2006 27.66 28.21 27.17 27.17 1,113,292 -0.38(-1.38%)
Jan 19, 2006 27.62 27.62 27.40 27.55 821,455 +0.45(+1.68%)
Jan 18, 2006 27.09 27.15 26.62 27.10 909,361 -0.19(-0.70%)
Jan 17, 2006 28.04 28.04 27.23 27.29 735,597 -0.67(-2.41%)
Jan 13, 2006 28.13 28.15 27.77 27.96 864,180 -0.10(-0.34%)
Jan 12, 2006 28.43 28.43 27.84 28.06 474,473 -0.18(-0.65%)
Jan 11, 2006 28.06 28.31 27.91 28.24 996,584 +0.51(+1.82%)
Jan 10, 2006 27.95 27.96 27.67 27.74 2,496,854 -0.45(-1.61%)
Jan 09, 2006 27.89 28.19 27.74 28.19 868,684 +0.39(+1.40%)
Jan 06, 2006 27.55 27.83 27.47 27.80 537,536 +0.40(+1.47%)
Jan 05, 2006 27.80 27.80 27.35 27.40 999,178 -0.37(-1.35%)
Jan 04, 2006 27.56 27.77 27.42 27.77 1,431,882 +0.51(+1.88%)
Jan 03, 2006 26.59 27.27 26.37 27.26 979,112 +1.10(+4.20%)
Dec 30, 2005 26.22 26.23 26.03 26.16 314,768 -0.11(-0.42%)
Dec 29, 2005 25.69 26.36 25.69 26.27 907,587 +0.56(+2.17%)
Dec 28, 2005 26.17 26.21 25.67 25.71 1,273,133 -0.33(-1.27%)
Dec 27, 2005 26.25 26.26 26.04 26.04 498,770 -0.21(-0.81%)
Dec 23, 2005 26.30 26.33 26.15 26.26 170,215 -0.38(-1.43%)
Dec 22, 2005 26.70 26.73 26.42 26.64 715,668 -0.05(-0.19%)
Dec 21, 2005 26.51 27.04 26.32 26.69 1,015,285 +0.34(+1.31%)
Dec 20, 2005 26.12 26.35 25.93 26.34 808,215 +0.26(+1.01%)
Dec 19, 2005 26.34 27.05 25.88 26.08 3,118,473 -0.26(-1.00%)
Dec 16, 2005 26.59 26.61 26.10 26.34 504,366 -0.27(-1.02%)
Dec 15, 2005 26.70 26.95 26.41 26.62 626,260 -0.16(-0.60%)
Dec 14, 2005 26.56 26.86 26.56 26.78 809,307 +0.04(+0.16%)
Dec 13, 2005 25.79 26.78 25.48 26.73 777,775 +0.33(+1.25%)
Dec 12, 2005 26.41 26.48 26.25 26.40 1,861,583 +0.18(+0.67%)
Dec 09, 2005 25.90 26.30 25.90 26.23 497,132 +0.13(+0.51%)
Dec 08, 2005 26.35 26.37 25.83 26.10 1,754,431 -0.31(-1.17%)
Dec 07, 2005 26.81 26.81 26.24 26.40 814,494 -0.39(-1.45%)
Dec 06, 2005 26.77 26.85 26.61 26.79 1,362,677 +0.38(+1.44%)
Dec 05, 2005 26.14 26.41 26.12 26.41 779,823 +0.16(+0.61%)
Dec 02, 2005 26.25 26.47 26.01 26.25 2,564,011 +0.28(+1.07%)
Dec 01, 2005 25.61 26.04 25.47 25.97 1,524,839 +0.62(+2.46%)
Nov 30, 2005 25.14 25.45 25.08 25.35 392,300 +0.21(+0.85%)
Nov 29, 2005 25.52 25.60 25.11 25.14 1,153,832 -0.31(-1.21%)
Nov 28, 2005 25.56 25.66 25.39 25.44 3,372,363 -0.08(-0.32%)
Nov 25, 2005 25.36 25.62 25.36 25.52 246,791 +0.23(+0.90%)
Nov 23, 2005 25.46 25.68 25.22 25.30 1,578,892 -0.17(-0.66%)
Nov 22, 2005 25.17 25.47 24.95 25.47 743,514 +0.23(+0.90%)
Nov 21, 2005 24.89 25.29 24.86 25.24 1,436,250 +0.43(+1.74%)
Nov 18, 2005 24.83 24.89 24.70 24.81 509,417 +0.07(+0.30%)
Nov 17, 2005 24.60 24.76 24.59 24.73 790,060 +0.26(+1.08%)
Nov 16, 2005 24.43 24.49 24.29 24.47 239,830 +0.14(+0.57%)
Nov 15, 2005 24.46 24.54 24.27 24.33 331,148 -0.04(-0.18%)
Nov 14, 2005 24.17 24.42 24.07 24.37 974,608 +0.19(+0.79%)
Nov 11, 2005 24.10 24.34 24.10 24.18 316,542 +0.04(+0.15%)
Nov 10, 2005 23.68 24.17 23.68 24.15 1,505,319 +0.34(+1.42%)
Nov 09, 2005 23.85 24.17 23.75 23.81 310,673 -0.04(-0.15%)
Nov 08, 2005 23.81 23.90 23.15 23.85 386,840 -0.04(-0.15%)
Nov 07, 2005 23.81 23.96 23.66 23.88 770,268 +0.07(+0.31%)
Nov 04, 2005 23.55 23.81 23.44 23.81 505,731 +0.30(+1.28%)
Nov 03, 2005 23.96 24.10 23.40 23.51 873,052 -0.32(-1.32%)
Nov 02, 2005 23.90 23.94 23.67 23.82 713,211 +0.15(+0.62%)
Nov 01, 2005 23.55 23.74 23.48 23.68 921,237 +0.18(+0.78%)
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%)
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.