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

Brazil Ishares MSCI ETF (NY: EWZ )

27.02 -0.22 (-0.79%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 13, 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 (%)
Aug 31, 2004 9.281 9.330 9.215 9.314 2,927,674 +0.07(+0.77%)
Aug 30, 2004 9.128 9.243 9.029 9.243 195,166 +0.13(+1.44%)
Aug 27, 2004 9.166 9.182 9.111 9.111 529,945 +0.02(+0.18%)
Aug 26, 2004 9.182 9.237 9.084 9.095 251,267 -0.19(-2.06%)
Aug 25, 2004 9.243 9.336 9.166 9.286 552,057 +0.08(+0.89%)
Aug 24, 2004 9.358 9.549 9.166 9.204 549,133 -0.02(-0.24%)
Aug 23, 2004 9.358 9.358 9.204 9.226 732,969 -0.15(-1.63%)
Aug 20, 2004 9.352 9.423 9.275 9.379 597,559 +0.15(+1.60%)
Aug 19, 2004 9.303 9.352 9.155 9.232 422,677 +0.07(+0.72%)
Aug 18, 2004 8.860 9.188 8.843 9.166 1,193,291 +0.26(+2.95%)
Aug 17, 2004 8.843 8.920 8.821 8.903 744,847 +0.13(+1.50%)
Aug 16, 2004 8.564 8.778 8.559 8.772 575,995 +0.21(+2.43%)
Aug 13, 2004 8.652 8.663 8.564 8.564 112,019 -0.07(-0.82%)
Aug 12, 2004 8.646 8.657 8.581 8.635 495,407 +0.09(+1.09%)
Aug 11, 2004 8.575 8.602 8.498 8.542 775,182 -0.07(-0.83%)
Aug 10, 2004 8.466 8.613 8.466 8.613 314,129 +0.22(+2.61%)
Aug 09, 2004 8.455 8.455 8.373 8.394 275,937 -0.07(-0.84%)
Aug 06, 2004 8.241 8.471 8.241 8.466 588,787 +0.23(+2.79%)
Aug 05, 2004 8.487 8.613 8.236 8.236 364,748 -0.33(-3.90%)
Aug 04, 2004 8.559 8.652 8.509 8.570 2,307,090 -0.04(-0.45%)
Aug 03, 2004 8.581 8.641 8.581 8.608 349,398 +0.02(+0.19%)
Aug 02, 2004 8.504 8.646 8.482 8.591 1,851,154 -0.03(-0.32%)
Jul 30, 2004 8.581 8.745 8.581 8.619 136,141 +0.03(+0.38%)
Jul 29, 2004 8.586 8.619 8.504 8.586 296,404 +0.05(+0.58%)
Jul 28, 2004 8.323 8.537 8.323 8.537 299,876 +0.21(+2.56%)
Jul 27, 2004 8.241 8.351 8.159 8.323 629,173 +0.19(+2.29%)
Jul 26, 2004 8.329 8.373 8.061 8.137 380,098 -0.10(-1.26%)
Jul 23, 2004 8.290 8.427 8.219 8.241 217,643 -0.08(-0.92%)
Jul 22, 2004 8.383 8.433 8.258 8.318 600,848 -0.16(-1.94%)
Jul 21, 2004 8.712 8.712 8.444 8.482 673,579 -0.23(-2.64%)
Jul 20, 2004 8.646 8.734 8.619 8.712 702,817 +0.04(+0.51%)
Jul 19, 2004 8.821 8.832 8.646 8.668 820,867 -0.14(-1.55%)
Jul 16, 2004 8.772 8.865 8.728 8.805 751,426 +0.24(+2.75%)
Jul 15, 2004 8.477 8.652 8.471 8.570 482,798 +0.20(+2.42%)
Jul 14, 2004 8.307 8.487 8.290 8.367 672,482 +0.06(+0.72%)
Jul 13, 2004 8.296 8.329 8.225 8.307 229,155 +0.01(+0.07%)
Jul 12, 2004 8.148 8.307 8.137 8.301 222,211 +0.19(+2.36%)
Jul 09, 2004 8.077 8.137 8.055 8.110 222,028 +0.08(+1.02%)
Jul 08, 2004 8.132 8.165 8.011 8.028 1,316,640 -0.13(-1.61%)
Jul 07, 2004 8.110 8.208 8.072 8.159 240,668 +0.07(+0.81%)
Jul 06, 2004 8.197 8.225 8.077 8.093 718,898 -0.19(-2.25%)
Jul 02, 2004 8.208 8.307 8.208 8.280 315,043 +0.13(+1.54%)
Jul 01, 2004 8.121 8.154 8.039 8.154 511,123 +0.10(+1.29%)
Jun 30, 2004 7.875 8.066 7.875 8.050 563,569 +0.15(+1.87%)
Jun 29, 2004 7.776 7.902 7.776 7.902 195,166 +0.18(+2.34%)
Jun 28, 2004 7.896 7.913 7.721 7.721 388,322 -0.21(-2.62%)
Jun 25, 2004 7.907 7.989 7.886 7.929 707,751 +0.01(+0.07%)
Jun 24, 2004 7.973 7.984 7.907 7.924 751,243 +0.10(+1.26%)
Jun 23, 2004 7.667 7.891 7.639 7.825 1,200,052 +0.24(+3.17%)
Jun 22, 2004 7.656 7.656 7.552 7.585 494,311 -0.02(-0.29%)
Jun 21, 2004 7.667 7.760 7.606 7.606 267,896 -0.08(-1.00%)
Jun 18, 2004 7.596 7.694 7.596 7.683 282,150 +0.01(+0.07%)
Jun 17, 2004 7.678 7.787 7.606 7.678 294,942 -0.03(-0.36%)
Jun 16, 2004 7.656 7.710 7.546 7.705 542,371 +0.08(+1.08%)
Jun 15, 2004 7.557 7.678 7.557 7.623 1,174,651 +0.22(+3.03%)
Jun 14, 2004 7.448 7.453 7.366 7.399 799,669 -0.30(-3.84%)
Jun 10, 2004 7.639 7.738 7.623 7.694 98,496 +0.04(+0.57%)
Jun 09, 2004 7.847 7.847 7.601 7.650 519,712 -0.24(-2.98%)
Jun 08, 2004 7.847 7.907 7.803 7.886 451,367 -0.04(-0.55%)
Jun 07, 2004 7.782 7.935 7.776 7.929 498,879 +0.30(+3.87%)
Jun 04, 2004 7.623 7.705 7.579 7.634 360,180 +0.17(+2.27%)
Jun 03, 2004 7.563 7.568 7.442 7.464 448,809 -0.20(-2.64%)
Jun 02, 2004 7.716 7.738 7.661 7.667 442,413 +0.04(+0.57%)
Jun 01, 2004 7.557 7.623 7.415 7.623 425,601 -0.11(-1.49%)
May 28, 2004 7.782 7.782 7.628 7.738 4,901,082 +0.10(+1.29%)
May 27, 2004 7.470 7.678 7.442 7.639 523,915 +0.26(+3.56%)
May 26, 2004 7.322 7.377 7.273 7.377 723,649 -0.01(-0.07%)
May 25, 2004 7.240 7.382 7.196 7.382 576,544 +0.19(+2.66%)
May 24, 2004 7.125 7.191 7.037 7.191 473,661 +0.22(+3.22%)
May 21, 2004 6.917 7.037 6.873 6.966 326,738 -0.01(-0.16%)
May 20, 2004 7.207 7.207 6.944 6.977 799,304 -0.25(-3.48%)
May 19, 2004 7.366 7.459 7.212 7.229 951,709 +0.04(+0.53%)
May 18, 2004 7.158 7.218 7.037 7.191 1,586,912 +0.24(+3.46%)
May 17, 2004 6.917 7.048 6.917 6.950 728,400 -0.33(-4.51%)
May 14, 2004 7.437 7.453 7.212 7.278 833,476 +0.08(+1.06%)
May 13, 2004 6.966 7.295 6.966 7.202 1,948,554 +0.04(+0.53%)
May 12, 2004 7.295 7.295 6.939 7.163 1,621,633 -0.19(-2.53%)
May 11, 2004 7.004 7.355 6.977 7.349 1,941,976 +0.51(+7.53%)
May 10, 2004 6.922 7.048 6.638 6.835 2,356,430 -0.49(-6.72%)
May 07, 2004 7.388 7.502 7.223 7.327 2,167,294 -0.32(-4.22%)
May 06, 2004 7.847 7.913 7.612 7.650 1,680,658 -0.39(-4.83%)
May 05, 2004 8.077 8.110 7.907 8.039 1,465,025 +0.12(+1.52%)
May 04, 2004 7.907 8.000 7.842 7.918 1,403,441 +0.14(+1.83%)
May 03, 2004 7.787 7.853 7.535 7.776 2,598,012 -0.05(-0.63%)
Apr 30, 2004 7.907 7.935 7.743 7.825 1,516,740 -0.08(-1.04%)
Apr 29, 2004 8.203 8.208 7.765 7.907 1,986,382 -0.30(-3.60%)
Apr 28, 2004 8.493 8.537 8.154 8.203 1,436,152 -0.31(-3.66%)
Apr 27, 2004 8.531 8.679 8.498 8.515 1,054,043 +0.00(+0.00%)
Apr 26, 2004 8.728 8.767 8.504 8.515 381,926 -0.17(-1.95%)
Apr 23, 2004 8.487 8.712 8.487 8.684 1,103,200 +0.22(+2.59%)
Apr 22, 2004 8.515 8.515 8.290 8.466 2,877,969 +0.21(+2.59%)
Apr 21, 2004 8.537 8.602 8.110 8.252 2,272,552 -0.27(-3.15%)
Apr 20, 2004 8.778 8.799 8.520 8.520 899,080 -0.27(-3.11%)
Apr 19, 2004 8.876 8.903 8.739 8.794 509,295 -0.08(-0.86%)
Apr 16, 2004 8.816 8.953 8.810 8.871 1,350,264 +0.04(+0.50%)
Apr 15, 2004 9.013 9.024 8.750 8.827 812,461 -0.27(-3.01%)
Apr 14, 2004 9.068 9.111 9.035 9.100 991,911 -0.13(-1.36%)
Apr 13, 2004 9.434 9.451 9.193 9.226 367,307 -0.13(-1.40%)
Apr 12, 2004 9.336 9.440 9.270 9.358 447,347 +0.07(+0.71%)
Apr 08, 2004 9.336 9.390 9.226 9.292 147,653 +0.02(+0.24%)
Apr 07, 2004 9.347 9.358 9.270 9.270 1,651,054 -0.22(-2.31%)
Apr 06, 2004 9.423 9.500 9.396 9.489 242,495 +0.01(+0.06%)
Apr 05, 2004 9.385 9.538 9.347 9.483 1,900,128 +0.04(+0.46%)
Apr 02, 2004 9.445 9.472 9.314 9.440 1,787,195 +0.14(+1.53%)
Apr 01, 2004 9.270 9.418 9.270 9.297 1,490,974 +0.10(+1.13%)
Mar 31, 2004 9.089 9.303 9.051 9.193 1,568,456 +0.14(+1.57%)
Mar 30, 2004 8.936 9.078 8.871 9.051 783,771 +0.21(+2.41%)
Mar 29, 2004 8.838 8.914 8.761 8.838 1,152,905 +0.21(+2.47%)
Mar 26, 2004 8.613 8.756 8.608 8.624 189,683 +0.05(+0.57%)
Mar 25, 2004 8.537 8.756 8.537 8.575 639,954 +0.04(+0.45%)
Mar 24, 2004 8.679 8.717 8.520 8.537 655,122 -0.19(-2.19%)
Mar 23, 2004 8.821 8.892 8.657 8.728 1,047,099 +0.01(+0.06%)
Mar 22, 2004 8.821 8.892 8.723 8.723 1,046,002 -0.28(-3.10%)
Mar 19, 2004 9.106 9.106 8.975 9.002 420,667 -0.09(-0.96%)
Mar 18, 2004 8.925 9.128 8.827 9.089 1,366,528 +0.20(+2.22%)
Mar 17, 2004 8.810 8.903 8.810 8.892 427,245 +0.14(+1.56%)
Mar 16, 2004 8.794 8.810 8.668 8.756 703,182 +0.12(+1.39%)
Mar 15, 2004 8.849 8.849 8.635 8.635 1,386,081 -0.22(-2.53%)
Mar 12, 2004 8.723 8.898 8.723 8.860 1,024,074 +0.33(+3.85%)
Mar 11, 2004 8.854 8.854 8.498 8.531 1,636,252 -0.30(-3.35%)
Mar 10, 2004 9.243 9.303 8.821 8.827 810,085 -0.48(-5.12%)
Mar 09, 2004 9.440 9.445 9.248 9.303 571,427 -0.11(-1.16%)
Mar 08, 2004 9.576 9.587 9.390 9.412 1,087,302 +0.01(+0.06%)
Mar 05, 2004 9.358 9.472 9.303 9.407 1,499,745 +0.10(+1.12%)
Mar 04, 2004 9.412 9.467 9.281 9.303 527,569 -0.15(-1.56%)
Mar 03, 2004 9.511 9.511 9.265 9.451 600,665 -0.04(-0.46%)
Mar 02, 2004 9.440 9.566 9.303 9.494 915,709 -0.01(-0.12%)
Mar 01, 2004 9.314 9.571 9.314 9.505 1,851,337 +0.37(+4.01%)
Feb 27, 2004 9.035 9.161 9.035 9.139 3,526,878 +0.18(+1.95%)
Feb 26, 2004 8.985 8.996 8.832 8.964 736,441 -0.04(-0.43%)
Feb 25, 2004 8.761 9.029 8.756 9.002 1,828,129 +0.24(+2.75%)
Feb 24, 2004 8.728 8.761 8.668 8.761 389,235 +0.03(+0.38%)
Feb 23, 2004 8.739 8.832 8.695 8.728 414,453 -0.08(-0.93%)
Feb 20, 2004 8.290 8.810 8.208 8.810 4,592,800 +0.19(+2.16%)
Feb 19, 2004 8.821 8.931 8.619 8.624 1,608,110 -0.44(-4.83%)
Feb 18, 2004 9.303 9.303 9.029 9.062 1,115,626 -0.15(-1.66%)
Feb 17, 2004 9.221 9.248 9.106 9.215 1,683,582 -0.03(-0.30%)
Feb 13, 2004 9.609 9.609 9.111 9.243 2,521,809 -0.24(-2.54%)
Feb 12, 2004 9.467 9.576 9.390 9.483 4,481,329 +0.04(+0.46%)
Feb 11, 2004 9.095 9.472 9.018 9.440 2,737,808 +0.36(+3.92%)
Feb 10, 2004 9.062 9.084 8.947 9.084 2,291,557 +0.14(+1.53%)
Feb 09, 2004 9.051 9.215 8.892 8.947 1,202,793 +0.05(+0.62%)
Feb 06, 2004 8.498 8.914 8.498 8.892 3,224,992 +0.30(+3.50%)
Feb 05, 2004 8.849 8.914 8.564 8.591 2,797,564 -0.27(-3.09%)
Feb 04, 2004 9.095 9.166 8.767 8.865 4,933,061 -0.14(-1.52%)
Feb 03, 2004 8.816 9.029 8.816 9.002 2,827,899 +0.20(+2.30%)
Feb 02, 2004 8.613 8.810 8.509 8.799 6,753,150 +0.07(+0.75%)
Jan 30, 2004 8.821 9.029 8.646 8.734 2,834,660 -0.25(-2.74%)
Jan 29, 2004 9.166 9.221 8.756 8.980 6,474,837 -0.49(-5.14%)
Jan 28, 2004 9.872 9.872 9.440 9.467 3,011,552 -0.33(-3.41%)
Jan 27, 2004 9.850 9.872 9.702 9.801 1,572,659 -0.13(-1.27%)
Jan 26, 2004 9.828 9.927 9.730 9.927 2,348,024 +0.28(+2.95%)
Jan 23, 2004 9.522 9.669 9.516 9.642 1,535,014 +0.13(+1.38%)
Jan 22, 2004 9.620 9.659 9.489 9.511 4,675,764 -0.18(-1.81%)
Jan 21, 2004 9.763 9.763 9.615 9.686 1,037,962 -0.18(-1.78%)
Jan 20, 2004 9.817 9.877 9.741 9.861 2,889,116 +0.25(+2.56%)
Jan 16, 2004 9.478 9.680 9.467 9.615 2,840,508 +0.04(+0.40%)
Jan 15, 2004 9.653 9.801 9.516 9.576 1,500,294 -0.24(-2.45%)
Jan 14, 2004 10.09 10.09 9.467 9.817 8,303,149 -0.27(-2.66%)
Jan 13, 2004 10.29 10.29 10.03 10.09 994,104 -0.16(-1.60%)
Jan 12, 2004 10.19 10.29 10.12 10.25 3,399,326 +0.24(+2.35%)
Jan 09, 2004 10.05 10.10 9.877 10.01 3,293,154 +0.04(+0.38%)
Jan 08, 2004 9.866 9.992 9.757 9.976 1,257,432 +0.11(+1.17%)
Jan 07, 2004 10.15 10.15 9.839 9.861 1,252,864 -0.10(-0.99%)
Jan 06, 2004 10.07 10.15 9.806 9.960 5,284,287 -0.08(-0.82%)
Jan 05, 2004 9.680 10.07 9.637 10.04 2,775,087 +0.56(+5.89%)
Jan 02, 2004 9.292 9.566 9.275 9.483 703,548 +0.18(+1.94%)
Dec 31, 2003 9.325 9.330 9.226 9.303 148,019 +0.08(+0.89%)
Dec 30, 2003 9.319 9.341 9.221 9.221 731,690 -0.13(-1.40%)
Dec 29, 2003 9.204 9.396 9.182 9.352 436,748 +0.25(+2.77%)
Dec 26, 2003 9.144 9.144 9.073 9.100 177,440 -0.08(-0.83%)
Dec 24, 2003 9.161 9.248 9.161 9.177 411,712 +0.10(+1.08%)
Dec 23, 2003 9.243 9.243 9.007 9.078 630,817 +0.00(+0.00%)
Dec 22, 2003 9.002 9.133 8.843 9.078 417,195 +0.08(+0.85%)
Dec 19, 2003 8.975 9.057 8.871 9.002 915,161 +0.05(+0.55%)
Dec 18, 2003 8.739 8.975 8.723 8.953 981,130 +0.24(+2.70%)
Dec 17, 2003 8.613 8.734 8.613 8.717 1,282,468 +0.15(+1.79%)
Dec 16, 2003 8.695 8.695 8.509 8.564 137,237 +0.04(+0.45%)
Dec 15, 2003 8.728 8.756 8.504 8.526 575,082 +0.00(+0.00%)
Dec 12, 2003 8.646 8.679 8.515 8.526 976,744 -0.09(-1.08%)
Dec 11, 2003 8.613 8.674 8.526 8.619 397,824 +0.16(+1.88%)
Dec 10, 2003 8.712 8.712 8.433 8.460 5,986,557 -0.16(-1.90%)
Dec 09, 2003 8.657 8.701 8.559 8.624 339,896 +0.21(+2.47%)
Dec 08, 2003 8.444 8.460 8.373 8.416 618,757 -0.02(-0.19%)
Dec 05, 2003 8.345 8.438 8.252 8.433 318,332 +0.11(+1.38%)
Dec 04, 2003 8.263 8.269 8.143 8.318 1,698,932 +0.00(+0.00%)
Dec 03, 2003 8.301 8.323 8.290 8.318 437,479 -0.02(-0.20%)
Dec 02, 2003 8.307 8.307 8.247 8.334 93,380 -0.07(-0.85%)
Dec 01, 2003 8.083 8.444 8.099 8.405 643,975 +0.32(+3.99%)
Nov 28, 2003 7.989 8.170 7.946 8.083 1,109,048 +0.10(+1.30%)
Nov 26, 2003 8.011 7.989 7.929 7.979 330,941 -0.03(-0.41%)
Nov 25, 2003 7.880 8.011 7.880 8.011 1,873,448 +0.03(+0.34%)
Nov 24, 2003 7.825 7.989 7.820 7.984 2,619,210 +0.21(+2.75%)
Nov 21, 2003 7.699 7.798 7.699 7.771 1,210,468 +0.10(+1.36%)
Nov 20, 2003 7.590 7.645 7.590 7.667 1,056,967 +0.06(+0.79%)
Nov 19, 2003 7.628 7.628 7.628 7.606 77,298 -0.01(-0.07%)
Nov 18, 2003 7.579 7.765 7.579 7.612 204,120 -0.01(-0.14%)
Nov 17, 2003 7.596 7.623 7.563 7.623 443,144 -0.10(-1.28%)
Nov 14, 2003 7.705 7.771 7.672 7.721 72,730 +0.02(+0.28%)
Nov 13, 2003 7.732 7.842 7.661 7.699 784,502 -0.03(-0.35%)
Nov 12, 2003 7.579 7.798 7.579 7.727 576,544 +0.20(+2.69%)
Nov 11, 2003 7.612 7.612 7.513 7.524 189,866 -0.14(-1.79%)
Nov 10, 2003 7.803 7.678 7.590 7.661 661,883 -0.14(-1.75%)
Nov 07, 2003 7.809 7.825 7.716 7.798 220,201 +0.11(+1.42%)
Nov 06, 2003 7.760 7.760 7.628 7.689 1,971,214 +0.01(+0.07%)
Nov 05, 2003 7.825 7.749 7.661 7.683 1,141,575 -0.16(-2.09%)
Nov 04, 2003 7.825 7.924 7.787 7.847 227,690 +0.03(+0.39%)
Nov 03, 2003 7.727 7.842 7.727 7.817 2,727,233 +0.18(+2.40%)
Oct 31, 2003 7.601 7.667 7.585 7.634 180,912 -0.07(-0.92%)
Oct 30, 2003 7.667 7.705 7.557 7.705 953,353 +0.03(+0.36%)
Oct 29, 2003 7.705 7.754 7.672 7.678 1,262,915 -0.07(-0.92%)
Oct 28, 2003 7.606 7.929 7.606 7.749 946,409 +0.21(+2.83%)
Oct 27, 2003 7.568 7.568 7.442 7.535 213,074 -0.01(-0.15%)
Oct 24, 2003 7.459 7.568 7.393 7.546 956,277 +0.10(+1.32%)
Oct 23, 2003 7.563 7.574 7.393 7.448 1,589,836 -0.26(-3.41%)
Oct 22, 2003 7.809 7.809 7.689 7.710 391,428 -0.10(-1.33%)
Oct 21, 2003 7.721 7.853 7.721 7.814 1,170,631 +0.10(+1.35%)
Oct 20, 2003 7.661 7.743 7.574 7.710 2,437,749 +0.05(+0.64%)
Oct 17, 2003 7.590 7.678 7.563 7.661 714,512 -0.05(-0.71%)
Oct 16, 2003 7.743 7.776 7.661 7.716 474,027 -0.02(-0.28%)
Oct 15, 2003 7.803 7.902 7.694 7.738 789,618 -0.14(-1.81%)
Oct 14, 2003 7.869 7.968 7.847 7.880 1,631,318 +0.01(+0.14%)
Oct 13, 2003 7.793 7.825 7.743 7.869 4,465,248 +0.09(+1.20%)
Oct 10, 2003 7.732 7.782 7.634 7.776 171,044 +0.03(+0.42%)
Oct 09, 2003 7.771 7.864 7.656 7.743 479,509 +0.03(+0.35%)
Oct 08, 2003 7.606 7.831 7.716 7.716 682,167 +0.11(+1.44%)
Oct 07, 2003 7.579 7.650 7.552 7.606 302,251 +0.01(+0.07%)
Oct 06, 2003 7.481 7.623 7.464 7.601 1,419,157 +0.11(+1.54%)
Oct 03, 2003 7.426 7.568 7.426 7.486 2,079,579 +0.13(+1.71%)
Oct 02, 2003 7.234 7.388 7.223 7.360 1,710,810 +0.22(+3.07%)
Oct 01, 2003 7.043 7.136 7.037 7.141 1,572,293 +0.22(+3.16%)
Sep 30, 2003 6.851 6.950 6.851 6.922 262,414 +0.11(+1.61%)
Sep 29, 2003 6.725 6.813 6.725 6.813 66,700 +0.04(+0.65%)
Sep 26, 2003 6.660 6.780 6.660 6.769 488,646 +0.13(+1.98%)
Sep 25, 2003 6.955 6.955 6.638 6.638 298,596 -0.16(-2.41%)
Sep 24, 2003 6.933 7.015 6.846 6.802 687,650 -0.11(-1.58%)
Sep 23, 2003 7.103 7.103 6.873 6.911 1,726,708 -0.19(-2.62%)
Sep 22, 2003 7.158 7.163 7.158 7.098 494,311 -0.11(-1.52%)
Sep 19, 2003 7.355 7.355 7.152 7.207 245,602 -0.03(-0.45%)
Sep 18, 2003 7.114 7.245 7.114 7.240 2,326,460 +0.21(+2.96%)
Sep 17, 2003 7.054 7.076 7.010 7.032 590,249 +0.02(+0.23%)
Sep 16, 2003 7.196 7.196 7.015 7.015 219,287 -0.13(-1.76%)
Sep 15, 2003 7.196 7.223 7.037 7.141 271,368 -0.09(-1.29%)
Sep 12, 2003 7.245 7.278 7.037 7.234 369,317 +0.12(+1.69%)
Sep 11, 2003 7.180 7.180 7.070 7.114 2,060,208 +0.19(+2.69%)
Sep 10, 2003 6.922 7.081 6.846 6.928 2,431,170 -0.05(-0.71%)
Sep 09, 2003 7.114 7.114 6.840 6.977 1,231,666 -0.13(-1.85%)
Sep 08, 2003 7.245 7.273 7.098 7.108 967,607 -0.07(-0.99%)
Sep 05, 2003 7.092 7.223 7.032 7.180 1,732,373 +0.13(+1.78%)
Sep 04, 2003 6.950 7.070 6.944 7.054 2,020,371 +0.20(+2.87%)
Sep 03, 2003 6.840 6.955 6.840 6.857 170,496 -0.01(-0.16%)
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.