Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.58 11.66 11.41 11.50 1,968,849 +0.12(+1.06%)
Mar 30, 2005 11.10 11.41 11.08 11.38 4,175,411 +0.37(+3.39%)
Mar 29, 2005 11.33 11.33 10.96 11.00 2,520,143 -0.14(-1.27%)
Mar 28, 2005 11.26 11.29 11.07 11.15 1,096,644 -0.15(-1.34%)
Mar 24, 2005 11.26 11.43 11.23 11.30 3,352,531 +0.25(+2.29%)
Mar 23, 2005 11.40 11.45 11.05 11.05 2,712,888 -0.29(-2.54%)
Mar 22, 2005 11.74 11.97 11.23 11.33 3,401,658 -0.34(-2.90%)
Mar 21, 2005 11.74 11.81 11.64 11.67 1,494,218 -0.17(-1.41%)
Mar 18, 2005 12.02 12.03 11.76 11.84 749,783 -0.17(-1.39%)
Mar 17, 2005 11.54 12.01 11.51 12.00 1,930,617 +0.34(+2.94%)
Mar 16, 2005 11.43 11.72 11.41 11.66 2,671,090 +0.13(+1.14%)
Mar 15, 2005 11.77 11.83 11.48 11.53 2,326,408 -0.24(-2.06%)
Mar 14, 2005 11.83 11.89 11.56 11.77 4,479,881 -0.27(-2.22%)
Mar 11, 2005 12.44 12.44 11.94 12.04 1,852,965 -0.09(-0.75%)
Mar 10, 2005 12.30 12.34 11.96 12.13 2,700,012 -0.18(-1.48%)
Mar 09, 2005 12.49 12.65 12.27 12.31 1,593,264 -0.34(-2.71%)
Mar 08, 2005 12.70 12.76 12.55 12.66 1,550,872 -0.20(-1.53%)
Mar 07, 2005 13.00 13.05 12.82 12.85 2,141,785 -0.04(-0.31%)
Mar 04, 2005 12.75 12.92 12.73 12.89 2,248,557 +0.33(+2.65%)
Mar 03, 2005 12.67 12.72 12.38 12.56 2,165,358 +0.07(+0.57%)
Mar 02, 2005 12.15 12.51 12.15 12.49 2,368,205 +0.17(+1.39%)
Mar 01, 2005 12.55 12.62 12.27 12.32 2,460,715 -0.33(-2.63%)
Feb 28, 2005 13.12 13.12 12.59 12.65 2,752,705 -0.16(-1.26%)
Feb 25, 2005 12.73 12.86 12.67 12.81 1,786,405 +0.09(+0.71%)
Feb 24, 2005 12.63 12.74 12.57 12.72 2,447,245 +0.40(+3.24%)
Feb 23, 2005 12.33 12.41 12.23 12.32 1,329,008 +0.28(+2.35%)
Feb 22, 2005 12.03 12.34 12.01 12.04 2,567,884 -0.02(-0.13%)
Feb 18, 2005 12.11 12.17 12.01 12.05 1,432,412 -0.06(-0.46%)
Feb 17, 2005 12.05 12.19 12.03 12.11 1,584,944 +0.20(+1.70%)
Feb 16, 2005 11.80 11.91 11.76 11.91 1,149,931 +0.01(+0.04%)
Feb 15, 2005 11.89 11.95 11.86 11.90 1,280,673 +0.01(+0.08%)
Feb 14, 2005 11.89 11.96 11.81 11.89 1,743,617 +0.15(+1.29%)
Feb 11, 2005 11.61 11.81 11.54 11.74 1,183,607 +0.15(+1.26%)
Feb 10, 2005 11.56 11.61 11.48 11.60 1,653,683 -0.07(-0.56%)
Feb 09, 2005 11.51 11.76 11.51 11.66 1,356,741 +0.05(+0.39%)
Feb 08, 2005 11.54 11.66 11.52 11.62 1,396,161 +0.02(+0.13%)
Feb 07, 2005 11.46 11.61 11.41 11.60 1,271,957 +0.24(+2.13%)
Feb 04, 2005 11.28 11.48 11.26 11.36 2,933,960 +0.19(+1.67%)
Feb 03, 2005 11.05 11.17 11.00 11.17 1,889,810 +0.12(+1.10%)
Feb 02, 2005 10.86 11.08 10.86 11.05 1,145,375 +0.16(+1.48%)
Feb 01, 2005 10.81 10.96 10.81 10.89 851,999 +0.02(+0.14%)
Jan 31, 2005 10.74 10.91 10.73 10.87 788,609 +0.27(+2.52%)
Jan 28, 2005 10.58 10.61 10.48 10.61 1,308,802 +0.06(+0.57%)
Jan 27, 2005 10.63 10.65 10.51 10.55 1,642,590 -0.21(-1.93%)
Jan 26, 2005 10.66 10.78 10.64 10.75 1,098,625 +0.19(+1.77%)
Jan 25, 2005 10.65 10.73 10.57 10.57 1,529,676 -0.01(-0.05%)
Jan 24, 2005 10.55 10.63 10.50 10.57 759,093 +0.18(+1.70%)
Jan 21, 2005 10.31 10.46 10.23 10.39 2,480,128 +0.40(+3.99%)
Jan 20, 2005 10.24 10.24 9.995 9.995 3,225,752 -0.32(-3.08%)
Jan 19, 2005 10.48 10.52 10.31 10.31 2,323,833 -0.12(-1.16%)
Jan 18, 2005 10.37 10.48 10.31 10.43 2,831,150 -0.23(-2.13%)
Jan 14, 2005 10.46 10.69 10.45 10.66 1,675,275 +0.14(+1.34%)
Jan 13, 2005 10.42 10.57 10.41 10.52 1,152,705 +0.12(+1.17%)
Jan 12, 2005 10.32 10.45 10.12 10.40 2,909,595 +0.12(+1.13%)
Jan 11, 2005 10.30 10.37 10.20 10.28 2,601,163 -0.09(-0.83%)
Jan 10, 2005 10.47 10.50 10.27 10.37 1,451,826 -0.06(-0.53%)
Jan 07, 2005 10.45 10.51 10.27 10.42 2,196,855 +0.14(+1.38%)
Jan 06, 2005 10.35 10.40 10.17 10.28 4,557,731 -0.09(-0.88%)
Jan 05, 2005 10.53 10.60 10.36 10.37 2,347,009 -0.09(-0.87%)
Jan 04, 2005 10.96 10.96 10.40 10.46 8,479,583 -0.47(-4.29%)
Jan 03, 2005 11.27 11.29 10.93 10.93 2,786,182 -0.30(-2.65%)
Dec 31, 2004 11.21 11.28 11.20 11.23 1,180,834 +0.04(+0.32%)
Dec 30, 2004 11.22 11.22 11.13 11.20 836,944 +0.04(+0.36%)
Dec 29, 2004 11.11 11.21 11.07 11.16 834,171 +0.06(+0.50%)
Dec 28, 2004 11.00 11.11 10.95 11.10 1,017,605 +0.14(+1.24%)
Dec 27, 2004 10.94 11.00 10.93 10.96 817,135 +0.04(+0.37%)
Dec 23, 2004 10.78 10.93 10.77 10.92 664,801 -0.16(-1.41%)
Dec 22, 2004 11.05 11.13 10.98 11.08 1,552,259 -0.02(-0.18%)
Dec 21, 2004 10.91 11.11 10.90 11.10 790,986 +0.15(+1.34%)
Dec 20, 2004 10.84 10.96 10.84 10.95 939,754 +0.16(+1.45%)
Dec 17, 2004 10.87 10.87 10.75 10.80 495,827 -0.01(-0.05%)
Dec 16, 2004 10.78 10.86 10.73 10.80 691,147 +0.03(+0.23%)
Dec 15, 2004 10.72 10.80 10.65 10.78 1,219,462 +0.13(+1.18%)
Dec 14, 2004 10.63 10.67 10.56 10.65 424,315 +0.09(+0.86%)
Dec 13, 2004 10.45 10.56 10.43 10.56 639,841 +0.22(+2.15%)
Dec 10, 2004 10.16 10.37 10.16 10.34 1,292,360 +0.20(+1.94%)
Dec 09, 2004 10.18 10.24 9.995 10.14 1,998,563 -0.28(-2.66%)
Dec 08, 2004 10.24 10.42 10.19 10.42 1,137,848 +0.08(+0.78%)
Dec 07, 2004 10.56 10.61 10.34 10.34 1,435,978 -0.41(-3.85%)
Dec 06, 2004 10.70 10.76 10.66 10.75 570,112 +0.02(+0.19%)
Dec 03, 2004 10.70 10.75 10.68 10.73 3,387,990 +0.20(+1.87%)
Dec 02, 2004 10.63 10.64 10.48 10.54 820,304 -0.12(-1.09%)
Dec 01, 2004 10.60 10.70 10.58 10.65 1,073,071 +0.13(+1.20%)
Nov 30, 2004 10.40 10.53 10.39 10.53 1,429,045 +0.28(+2.71%)
Nov 29, 2004 10.31 10.35 10.21 10.25 1,584,350 -0.14(-1.31%)
Nov 26, 2004 10.23 10.40 10.23 10.38 509,892 +0.34(+3.37%)
Nov 24, 2004 10.07 10.14 10.02 10.05 492,856 +0.03(+0.25%)
Nov 23, 2004 10.10 10.10 10.00 10.02 460,170 -0.15(-1.44%)
Nov 22, 2004 9.955 10.17 9.849 10.17 441,550 +0.25(+2.49%)
Nov 19, 2004 9.965 9.975 9.814 9.920 1,558,004 -0.07(-0.71%)
Nov 18, 2004 10.06 10.06 9.849 9.990 381,329 -0.12(-1.15%)
Nov 17, 2004 10.10 10.13 10.06 10.11 421,542 +0.25(+2.51%)
Nov 16, 2004 9.970 9.970 9.829 9.859 1,079,806 -0.24(-2.35%)
Nov 15, 2004 10.10 10.15 10.02 10.10 836,746 +0.03(+0.30%)
Nov 12, 2004 9.844 10.07 9.844 10.07 1,083,570 +0.23(+2.36%)
Nov 11, 2004 9.753 9.834 9.738 9.834 1,210,350 +0.04(+0.41%)
Nov 10, 2004 9.803 9.824 9.738 9.793 301,101 +0.10(+0.99%)
Nov 09, 2004 9.566 9.697 9.566 9.697 1,882,877 +0.07(+0.68%)
Nov 08, 2004 9.672 9.708 9.546 9.632 518,806 -0.16(-1.65%)
Nov 05, 2004 9.829 9.874 9.733 9.793 965,506 -0.01(-0.15%)
Nov 04, 2004 9.743 9.834 9.728 9.808 2,095,431 +0.12(+1.19%)
Nov 03, 2004 9.768 9.778 9.677 9.692 1,744,013 +0.13(+1.32%)
Nov 02, 2004 9.586 9.692 9.556 9.566 1,189,946 +0.01(+0.11%)
Nov 01, 2004 9.425 9.561 9.420 9.556 1,958,548 +0.07(+0.75%)
Oct 29, 2004 9.415 9.506 9.395 9.485 998,786 +0.11(+1.18%)
Oct 28, 2004 9.400 9.455 9.339 9.374 308,431 -0.11(-1.12%)
Oct 27, 2004 9.455 9.526 9.390 9.480 571,301 +0.08(+0.86%)
Oct 26, 2004 9.289 9.400 9.253 9.400 475,225 +0.12(+1.31%)
Oct 25, 2004 9.213 9.299 9.183 9.278 623,597 -0.06(-0.65%)
Oct 22, 2004 9.586 9.591 9.294 9.339 737,897 -0.10(-1.02%)
Oct 21, 2004 9.304 9.470 9.304 9.435 640,633 +0.18(+1.96%)
Oct 20, 2004 9.142 9.253 9.061 9.253 1,014,832 +0.00(+0.00%)
Oct 19, 2004 9.501 9.581 9.203 9.253 624,984 -0.27(-2.86%)
Oct 18, 2004 9.501 9.536 9.390 9.526 647,765 +0.03(+0.32%)
Oct 15, 2004 9.299 9.496 9.299 9.496 702,835 +0.26(+2.79%)
Oct 14, 2004 9.208 9.309 9.183 9.238 1,057,620 -0.15(-1.56%)
Oct 13, 2004 9.672 9.672 9.269 9.384 1,529,478 -0.32(-3.28%)
Oct 12, 2004 9.768 9.768 9.617 9.703 989,476 -0.13(-1.28%)
Oct 11, 2004 9.834 9.844 9.763 9.829 217,308 +0.04(+0.36%)
Oct 08, 2004 9.894 9.899 9.758 9.793 865,469 +0.05(+0.52%)
Oct 07, 2004 9.728 9.798 9.667 9.743 550,699 -0.06(-0.62%)
Oct 06, 2004 9.834 9.849 9.743 9.803 557,632 -0.08(-0.77%)
Oct 05, 2004 9.819 9.930 9.768 9.879 2,090,082 +0.05(+0.46%)
Oct 04, 2004 9.748 9.844 9.743 9.834 2,232,908 +0.18(+1.88%)
Oct 01, 2004 9.440 9.672 9.440 9.652 2,780,438 +0.29(+3.13%)
Sep 30, 2004 9.344 9.384 9.299 9.359 555,255 -0.02(-0.16%)
Sep 29, 2004 9.238 9.374 9.213 9.374 618,447 +0.16(+1.75%)
Sep 28, 2004 9.016 9.273 8.996 9.213 473,839 +0.16(+1.73%)
Sep 27, 2004 9.066 9.102 9.016 9.056 1,093,673 -0.04(-0.44%)
Sep 24, 2004 9.036 9.137 9.016 9.097 348,248 +0.10(+1.12%)
Sep 23, 2004 9.066 9.092 8.965 8.996 553,472 +0.01(+0.06%)
Sep 22, 2004 9.122 9.127 8.910 8.991 2,028,872 -0.12(-1.33%)
Sep 21, 2004 9.092 9.152 8.996 9.112 393,215 +0.03(+0.34%)
Sep 20, 2004 9.203 9.203 9.051 9.081 756,518 +0.04(+0.49%)
Sep 17, 2004 8.991 9.077 8.954 9.036 400,940 +0.13(+1.42%)
Sep 16, 2004 8.829 8.930 8.753 8.910 577,838 +0.19(+2.20%)
Sep 15, 2004 8.733 8.799 8.688 8.718 953,027 +0.04(+0.41%)
Sep 14, 2004 8.521 8.683 8.501 8.683 349,832 +0.18(+2.08%)
Sep 13, 2004 8.567 8.652 8.506 8.506 540,200 -0.03(-0.35%)
Sep 10, 2004 8.622 8.622 8.536 8.536 1,514,027 -0.13(-1.51%)
Sep 09, 2004 8.703 8.708 8.546 8.668 757,508 -0.02(-0.17%)
Sep 08, 2004 8.779 8.798 8.683 8.683 1,371,400 -0.08(-0.92%)
Sep 07, 2004 8.658 8.774 8.632 8.764 228,599 +0.21(+2.48%)
Sep 03, 2004 8.592 8.642 8.541 8.552 640,237 -0.03(-0.35%)
Sep 02, 2004 8.461 8.602 8.456 8.582 567,141 +0.06(+0.65%)
Sep 01, 2004 8.567 8.622 8.440 8.526 857,347 -0.07(-0.76%)
Aug 31, 2004 8.562 8.607 8.501 8.592 3,173,653 +0.07(+0.77%)
Aug 30, 2004 8.420 8.526 8.329 8.526 211,563 +0.12(+1.44%)
Aug 27, 2004 8.456 8.471 8.405 8.405 574,470 +0.02(+0.18%)
Aug 26, 2004 8.471 8.521 8.380 8.390 272,378 -0.18(-2.06%)
Aug 25, 2004 8.526 8.612 8.456 8.567 598,440 +0.08(+0.89%)
Aug 24, 2004 8.632 8.809 8.456 8.491 595,270 -0.02(-0.24%)
Aug 23, 2004 8.632 8.632 8.491 8.511 794,552 -0.14(-1.63%)
Aug 20, 2004 8.627 8.693 8.557 8.652 647,765 +0.14(+1.60%)
Aug 19, 2004 8.582 8.627 8.446 8.516 458,189 +0.06(+0.72%)
Aug 18, 2004 8.173 8.476 8.158 8.456 1,293,549 +0.24(+2.95%)
Aug 17, 2004 8.158 8.228 8.138 8.213 807,428 +0.12(+1.50%)
Aug 16, 2004 7.900 8.097 7.895 8.092 624,390 +0.19(+2.43%)
Aug 13, 2004 7.981 7.991 7.900 7.900 121,431 -0.07(-0.82%)
Aug 12, 2004 7.976 7.986 7.915 7.966 537,031 +0.09(+1.09%)
Aug 11, 2004 7.910 7.936 7.840 7.880 840,311 -0.07(-0.83%)
Aug 10, 2004 7.809 7.946 7.809 7.946 340,522 +0.20(+2.61%)
Aug 09, 2004 7.799 7.799 7.724 7.744 299,120 -0.07(-0.84%)
Aug 06, 2004 7.602 7.814 7.602 7.809 638,256 +0.21(+2.79%)
Aug 05, 2004 7.830 7.946 7.597 7.597 395,394 -0.31(-3.90%)
Aug 04, 2004 7.895 7.981 7.850 7.905 2,500,928 -0.04(-0.45%)
Aug 03, 2004 7.915 7.971 7.915 7.941 378,754 +0.02(+0.19%)
Aug 02, 2004 7.845 7.976 7.825 7.926 2,006,685 -0.03(-0.32%)
Jul 30, 2004 7.915 8.067 7.915 7.951 147,579 +0.03(+0.38%)
Jul 29, 2004 7.921 7.951 7.845 7.921 321,307 +0.05(+0.58%)
Jul 28, 2004 7.678 7.875 7.678 7.875 325,071 +0.20(+2.56%)
Jul 27, 2004 7.602 7.703 7.527 7.678 682,035 +0.17(+2.29%)
Jul 26, 2004 7.683 7.724 7.436 7.507 412,034 -0.10(-1.26%)
Jul 23, 2004 7.648 7.774 7.582 7.602 235,929 -0.07(-0.92%)
Jul 22, 2004 7.734 7.779 7.618 7.673 651,330 -0.15(-1.94%)
Jul 21, 2004 8.037 8.037 7.789 7.825 730,172 -0.21(-2.64%)
Jul 20, 2004 7.976 8.057 7.951 8.037 761,867 +0.04(+0.51%)
Jul 19, 2004 8.138 8.148 7.976 7.996 889,835 -0.13(-1.55%)
Jul 16, 2004 8.092 8.178 8.052 8.122 814,559 +0.22(+2.75%)
Jul 15, 2004 7.820 7.981 7.814 7.905 523,362 +0.19(+2.42%)
Jul 14, 2004 7.663 7.830 7.648 7.719 728,983 +0.06(+0.72%)
Jul 13, 2004 7.653 7.683 7.587 7.663 248,409 +0.01(+0.07%)
Jul 12, 2004 7.517 7.663 7.507 7.658 240,881 +0.18(+2.36%)
Jul 09, 2004 7.451 7.507 7.431 7.481 240,683 +0.08(+1.02%)
Jul 08, 2004 7.502 7.532 7.390 7.406 1,427,262 -0.12(-1.61%)
Jul 07, 2004 7.481 7.572 7.446 7.527 260,888 +0.06(+0.81%)
Jul 06, 2004 7.562 7.587 7.451 7.466 779,299 -0.17(-2.25%)
Jul 02, 2004 7.572 7.663 7.572 7.638 341,512 +0.12(+1.54%)
Jul 01, 2004 7.491 7.522 7.416 7.522 554,067 +0.10(+1.29%)
Jun 30, 2004 7.264 7.441 7.264 7.426 610,919 +0.14(+1.87%)
Jun 29, 2004 7.173 7.289 7.173 7.289 211,563 +0.17(+2.34%)
Jun 28, 2004 7.284 7.300 7.123 7.123 420,948 -0.19(-2.62%)
Jun 25, 2004 7.295 7.370 7.274 7.315 767,215 +0.01(+0.07%)
Jun 24, 2004 7.355 7.365 7.295 7.310 814,361 +0.09(+1.26%)
Jun 23, 2004 7.072 7.279 7.047 7.219 1,300,879 +0.22(+3.17%)
Jun 22, 2004 7.062 7.062 6.966 6.997 535,842 -0.02(-0.29%)
Jun 21, 2004 7.072 7.158 7.017 7.017 290,404 -0.07(-1.00%)
Jun 18, 2004 7.007 7.098 7.007 7.088 305,856 +0.01(+0.07%)
Jun 17, 2004 7.083 7.183 7.017 7.083 319,722 -0.03(-0.36%)
Jun 16, 2004 7.062 7.113 6.961 7.108 587,941 +0.08(+1.08%)
Jun 15, 2004 6.971 7.083 6.971 7.032 1,273,344 +0.21(+3.03%)
Jun 14, 2004 6.870 6.876 6.795 6.825 866,856 -0.27(-3.84%)
Jun 10, 2004 7.047 7.138 7.032 7.098 106,772 +0.04(+0.57%)
Jun 09, 2004 7.239 7.239 7.012 7.057 563,377 -0.22(-2.98%)
Jun 08, 2004 7.239 7.295 7.199 7.274 489,290 -0.04(-0.55%)
Jun 07, 2004 7.178 7.320 7.173 7.315 540,794 +0.27(+3.87%)
Jun 04, 2004 7.032 7.108 6.992 7.042 390,441 +0.16(+2.27%)
Jun 03, 2004 6.977 6.982 6.865 6.886 486,517 -0.19(-2.64%)
Jun 02, 2004 7.118 7.138 7.067 7.072 479,583 +0.04(+0.57%)
Jun 01, 2004 6.971 7.032 6.840 7.032 461,359 -0.11(-1.49%)
May 28, 2004 7.178 7.178 7.037 7.138 5,312,863 +0.09(+1.29%)
May 27, 2004 6.891 7.083 6.865 7.047 567,933 +0.24(+3.56%)
May 26, 2004 6.754 6.805 6.709 6.805 784,449 -0.01(-0.07%)
May 25, 2004 6.679 6.810 6.638 6.810 624,984 +0.18(+2.66%)
May 24, 2004 6.573 6.633 6.492 6.633 513,457 +0.21(+3.22%)
May 21, 2004 6.381 6.492 6.340 6.426 354,190 -0.01(-0.16%)
May 20, 2004 6.648 6.648 6.406 6.436 866,460 -0.23(-3.48%)
May 19, 2004 6.795 6.881 6.653 6.669 1,031,670 +0.04(+0.53%)
May 18, 2004 6.603 6.658 6.492 6.633 1,720,242 +0.22(+3.46%)
May 17, 2004 6.381 6.502 6.381 6.411 789,600 -0.30(-4.51%)
May 14, 2004 6.860 6.876 6.653 6.714 903,503 +0.07(+1.06%)
May 13, 2004 6.426 6.729 6.426 6.643 2,112,269 +0.04(+0.53%)
May 12, 2004 6.729 6.729 6.401 6.608 1,757,880 -0.17(-2.53%)
May 11, 2004 6.462 6.785 6.436 6.780 2,105,138 +0.47(+7.53%)
May 10, 2004 6.386 6.502 6.123 6.305 2,554,413 -0.45(-6.72%)
May 07, 2004 6.815 6.921 6.664 6.759 2,349,387 -0.30(-4.22%)
May 06, 2004 7.239 7.300 7.022 7.057 1,821,864 -0.36(-4.83%)
May 05, 2004 7.451 7.481 7.295 7.416 1,588,114 +0.11(+1.52%)
May 04, 2004 7.295 7.380 7.234 7.305 1,521,356 +0.13(+1.83%)
May 03, 2004 7.183 7.244 6.951 7.173 2,816,293 -0.05(-0.63%)
Apr 30, 2004 7.295 7.320 7.143 7.219 1,644,174 -0.08(-1.04%)
Apr 29, 2004 7.567 7.572 7.163 7.295 2,153,274 -0.27(-3.60%)
Apr 28, 2004 7.835 7.875 7.522 7.567 1,556,815 -0.29(-3.66%)
Apr 27, 2004 7.870 8.006 7.840 7.855 1,142,602 +0.00(+0.00%)
Apr 26, 2004 8.052 8.087 7.845 7.855 414,015 -0.16(-1.95%)
Apr 23, 2004 7.830 8.037 7.830 8.011 1,195,889 +0.20(+2.59%)
Apr 22, 2004 7.855 7.855 7.648 7.809 3,119,772 +0.20(+2.59%)
Apr 21, 2004 7.875 7.936 7.481 7.613 2,463,488 -0.25(-3.15%)
Apr 20, 2004 8.097 8.117 7.860 7.860 974,619 -0.25(-3.11%)
Apr 19, 2004 8.188 8.213 8.062 8.112 552,086 -0.07(-0.86%)
Apr 16, 2004 8.133 8.259 8.127 8.183 1,463,711 +0.04(+0.50%)
Apr 15, 2004 8.314 8.324 8.072 8.143 880,723 -0.25(-3.01%)
Apr 14, 2004 8.365 8.405 8.334 8.395 1,075,250 -0.12(-1.36%)
Apr 13, 2004 8.703 8.718 8.481 8.511 398,167 -0.12(-1.40%)
Apr 12, 2004 8.612 8.708 8.552 8.632 484,932 +0.06(+0.71%)
Apr 08, 2004 8.612 8.663 8.511 8.572 160,059 +0.02(+0.24%)
Apr 07, 2004 8.622 8.632 8.552 8.552 1,789,773 -0.20(-2.31%)
Apr 06, 2004 8.693 8.764 8.668 8.753 262,869 +0.01(+0.06%)
Apr 05, 2004 8.658 8.799 8.622 8.748 2,059,774 +0.04(+0.46%)
Apr 02, 2004 8.713 8.738 8.592 8.708 1,937,352 +0.13(+1.53%)
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.