Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Ishares MSCI ETF
(NY:
EWZ
)
27.27
-0.02 (-0.07%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
5.801
5.883
5.779
5.806
249,988
+0.00(+0.00%)
Jun 27, 2003
5.839
5.866
5.768
5.806
56,283
-0.03(-0.56%)
Jun 26, 2003
5.850
5.850
5.757
5.839
58,842
+0.04(+0.76%)
Jun 25, 2003
5.806
5.948
5.795
5.795
209,785
+0.03(+0.47%)
Jun 24, 2003
5.762
5.894
5.751
5.768
306,637
-0.03(-0.47%)
Jun 23, 2003
5.784
5.850
5.751
5.795
1,231,483
-0.04(-0.75%)
Jun 20, 2003
5.877
5.932
5.784
5.839
144,181
-0.04(-0.65%)
Jun 19, 2003
5.828
5.992
5.828
5.877
268,993
-0.02(-0.37%)
Jun 18, 2003
6.074
6.074
5.861
5.899
135,410
-0.15(-2.53%)
Jun 17, 2003
6.151
6.156
6.025
6.052
95,938
-0.04(-0.63%)
Jun 16, 2003
6.129
6.151
6.025
6.091
1,076,885
+0.02(+0.36%)
Jun 13, 2003
6.200
6.200
6.069
6.069
131,389
-0.05(-0.89%)
Jun 12, 2003
6.063
6.151
5.998
6.123
215,450
+0.04(+0.72%)
Jun 11, 2003
6.036
6.096
5.943
6.080
236,465
+0.03(+0.45%)
Jun 10, 2003
6.134
6.206
5.981
6.052
320,891
-0.02(-0.36%)
Jun 09, 2003
6.123
6.123
5.992
6.074
196,628
+0.02(+0.36%)
Jun 06, 2003
6.178
6.211
6.047
6.052
233,541
+0.03(+0.45%)
Jun 05, 2003
6.009
6.069
5.899
6.025
608,889
+0.08(+1.29%)
Jun 04, 2003
5.872
6.009
5.850
5.948
600,848
+0.20(+3.52%)
Jun 03, 2003
5.658
5.784
5.636
5.746
150,943
+0.08(+1.45%)
Jun 02, 2003
5.768
5.828
5.636
5.664
93,745
-0.15(-2.54%)
May 30, 2003
5.801
5.877
5.713
5.812
356,890
+0.02(+0.38%)
May 29, 2003
5.740
5.872
5.740
5.790
1,452,598
+0.11(+2.03%)
May 28, 2003
5.702
5.735
5.642
5.675
746,492
+0.02(+0.29%)
May 27, 2003
5.439
5.658
5.439
5.658
591,894
-0.10(-1.71%)
May 23, 2003
5.708
5.779
5.680
5.757
302,251
+0.09(+1.54%)
May 22, 2003
5.625
5.702
5.582
5.669
2,739,635
+0.09(+1.57%)
May 21, 2003
5.571
5.604
5.423
5.582
74,923
+0.11(+2.10%)
May 20, 2003
5.390
5.472
5.363
5.467
307,002
+0.02(+0.30%)
May 19, 2003
5.576
5.631
5.450
5.450
513,133
-0.28(-4.87%)
May 16, 2003
5.609
5.735
5.538
5.729
176,343
+0.06(+1.06%)
May 15, 2003
5.779
5.817
5.620
5.669
468,727
-0.20(-3.36%)
May 14, 2003
5.970
5.970
5.828
5.866
84,791
-0.08(-1.29%)
May 13, 2003
5.987
6.014
5.910
5.943
241,216
+0.03(+0.56%)
May 12, 2003
5.828
5.937
5.806
5.910
440,768
+0.07(+1.22%)
May 09, 2003
5.801
5.839
5.713
5.839
220,566
+0.18(+3.19%)
May 08, 2003
5.669
5.713
5.593
5.658
153,866
+0.02(+0.39%)
May 07, 2003
5.582
5.642
5.532
5.636
649,274
+0.14(+2.59%)
May 06, 2003
5.505
5.516
5.450
5.494
874,044
-0.01(-0.10%)
May 05, 2003
5.565
5.604
5.478
5.500
388,870
-0.04(-0.69%)
May 02, 2003
5.527
5.615
5.500
5.538
219,836
+0.01(+0.20%)
May 01, 2003
5.554
5.604
5.483
5.527
189,318
+0.00(+0.00%)
Apr 30, 2003
5.620
5.620
5.527
5.527
196,628
-0.02(-0.39%)
Apr 29, 2003
5.494
5.691
5.483
5.549
1,469,593
+0.17(+3.15%)
Apr 28, 2003
5.221
5.390
5.155
5.379
593,904
+0.16(+3.04%)
Apr 25, 2003
5.237
5.248
5.193
5.221
47,877
-0.01(-0.10%)
Apr 24, 2003
5.357
5.357
5.199
5.226
150,577
-0.12(-2.25%)
Apr 23, 2003
5.286
5.346
5.264
5.346
130,841
+0.09(+1.67%)
Apr 22, 2003
5.155
5.270
5.138
5.259
129,014
-0.02(-0.31%)
Apr 21, 2003
5.385
5.385
5.210
5.275
129,928
+0.06(+1.15%)
Apr 17, 2003
5.171
5.248
5.160
5.215
171,592
+0.14(+2.69%)
Apr 16, 2003
5.073
5.155
5.040
5.078
476,585
+0.02(+0.32%)
Apr 15, 2003
4.969
5.062
4.963
5.062
541,823
+0.14(+2.89%)
Apr 14, 2003
4.914
4.925
4.859
4.920
443,144
+0.07(+1.35%)
Apr 11, 2003
4.821
4.898
4.794
4.854
152,587
+0.05(+1.14%)
Apr 10, 2003
4.854
4.870
4.777
4.799
28,141
-0.07(-1.46%)
Apr 09, 2003
4.892
4.925
4.865
4.870
443,692
-0.03(-0.56%)
Apr 08, 2003
5.084
5.084
4.876
4.898
263,693
-0.14(-2.72%)
Apr 07, 2003
5.199
5.199
5.034
5.034
306,089
+0.06(+1.21%)
Apr 04, 2003
4.947
4.985
4.881
4.974
139,795
+0.04(+0.89%)
Apr 03, 2003
4.920
4.952
4.854
4.931
877,333
+0.07(+1.35%)
Apr 02, 2003
4.958
4.958
4.832
4.865
709,396
+0.13(+2.77%)
Apr 01, 2003
4.646
4.734
4.608
4.734
179,267
+0.16(+3.59%)
Mar 31, 2003
4.580
4.597
4.493
4.569
66,151
-0.03(-0.71%)
Mar 28, 2003
4.569
4.602
4.547
4.602
522,270
+0.04(+0.96%)
Mar 27, 2003
4.465
4.558
4.443
4.558
21,746
-0.01(-0.12%)
Mar 26, 2003
4.580
4.580
4.526
4.564
87,349
+0.02(+0.36%)
Mar 25, 2003
4.493
4.547
4.471
4.547
521,722
+0.08(+1.71%)
Mar 24, 2003
4.520
4.520
4.465
4.471
293,662
-0.12(-2.62%)
Mar 21, 2003
4.569
4.591
4.493
4.591
1,083,830
+0.15(+3.33%)
Mar 20, 2003
4.356
4.460
4.345
4.443
138,334
+0.02(+0.50%)
Mar 19, 2003
4.460
4.504
4.405
4.422
139,065
-0.04(-0.98%)
Mar 18, 2003
4.454
4.465
4.411
4.465
222,028
+0.08(+1.75%)
Mar 17, 2003
4.372
4.454
4.334
4.389
734,796
+0.00(+0.00%)
Mar 14, 2003
4.476
4.476
4.372
4.389
264,790
-0.02(-0.37%)
Mar 13, 2003
4.307
4.416
4.296
4.405
268,810
+0.12(+2.81%)
Mar 12, 2003
4.214
4.285
4.164
4.285
106,902
+0.10(+2.35%)
Mar 11, 2003
4.099
4.192
4.099
4.186
66,334
+0.10(+2.41%)
Mar 10, 2003
4.159
4.208
4.088
4.088
20,466
-0.16(-3.86%)
Mar 07, 2003
4.197
4.268
4.186
4.252
112,567
+0.07(+1.70%)
Mar 06, 2003
4.126
4.197
4.121
4.181
219,105
+0.09(+2.28%)
Mar 05, 2003
4.153
4.153
4.017
4.088
88,080
+0.03(+0.81%)
Mar 04, 2003
4.044
4.121
4.044
4.055
99,044
-0.04(-0.94%)
Mar 03, 2003
4.000
4.104
4.000
4.093
36,365
+0.02(+0.40%)
Feb 28, 2003
4.044
4.082
4.044
4.077
68,892
+0.04(+1.09%)
Feb 27, 2003
3.967
4.033
3.967
4.033
24,852
+0.08(+2.08%)
Feb 26, 2003
4.022
4.049
3.951
3.951
67,613
-0.05(-1.37%)
Feb 25, 2003
3.995
4.006
3.935
4.006
358,352
-0.09(-2.27%)
Feb 24, 2003
4.099
4.186
4.099
4.099
61,948
+0.07(+1.63%)
Feb 21, 2003
4.060
4.060
4.033
4.033
4,020
+0.00(+0.00%)
Feb 20, 2003
4.082
4.082
3.995
4.033
54,821
+0.01(+0.14%)
Feb 19, 2003
4.104
4.104
4.022
4.028
164,465
-0.08(-1.87%)
Feb 18, 2003
4.093
4.104
4.093
4.104
48,608
+0.18(+4.60%)
Feb 14, 2003
3.995
3.995
3.918
3.924
9,685
-0.09(-2.32%)
Feb 13, 2003
4.011
4.071
3.967
4.017
115,308
-0.11(-2.78%)
Feb 12, 2003
4.121
4.153
4.121
4.132
29,421
-0.02(-0.40%)
Feb 11, 2003
4.230
4.252
4.143
4.148
190,232
+0.04(+1.07%)
Feb 10, 2003
4.028
4.164
4.028
4.104
226,049
-0.03(-0.79%)
Feb 07, 2003
4.186
4.246
4.121
4.137
21,015
+0.03(+0.67%)
Feb 06, 2003
4.132
4.132
4.066
4.110
128,466
-0.10(-2.34%)
Feb 05, 2003
4.214
4.214
4.170
4.208
14,619
+0.05(+1.32%)
Feb 04, 2003
4.236
4.236
4.153
4.153
69,989
-0.13(-3.07%)
Feb 03, 2003
4.307
4.340
4.268
4.285
255,104
-0.02(-0.51%)
Jan 31, 2003
4.192
4.323
4.192
4.307
421,580
+0.13(+3.01%)
Jan 30, 2003
4.219
4.219
4.077
4.181
136,689
-0.02(-0.39%)
Jan 29, 2003
4.006
4.219
4.006
4.197
412,078
+0.19(+4.78%)
Jan 28, 2003
3.967
4.011
3.940
4.006
298,414
+0.05(+1.24%)
Jan 27, 2003
3.836
3.984
3.836
3.956
335,510
-0.07(-1.63%)
Jan 24, 2003
4.137
4.159
3.995
4.022
186,029
-0.20(-4.67%)
Jan 23, 2003
4.345
4.345
4.219
4.219
517,153
-0.05(-1.15%)
Jan 22, 2003
4.329
4.372
4.268
4.268
535,427
-0.13(-2.86%)
Jan 21, 2003
4.427
4.493
4.383
4.394
327,835
-0.21(-4.63%)
Jan 17, 2003
4.679
4.679
4.608
4.608
639,041
-0.20(-4.21%)
Jan 16, 2003
4.805
4.892
4.783
4.810
56,101
+0.05(+1.03%)
Jan 15, 2003
4.898
4.898
4.755
4.761
80,040
-0.16(-3.23%)
Jan 14, 2003
4.941
4.941
4.859
4.920
38,923
-0.01(-0.11%)
Jan 13, 2003
4.887
4.947
4.843
4.925
372,423
+0.01(+0.11%)
Jan 10, 2003
4.827
4.920
4.794
4.920
179,816
+0.15(+3.10%)
Jan 09, 2003
4.788
4.794
4.662
4.772
395,997
+0.19(+4.18%)
Jan 08, 2003
4.723
4.761
4.580
4.580
81,684
-0.15(-3.24%)
Jan 07, 2003
4.783
4.788
4.712
4.734
61,583
-0.07(-1.48%)
Jan 06, 2003
4.843
4.843
4.728
4.805
304,810
+0.25(+5.40%)
Jan 03, 2003
4.640
4.640
4.465
4.558
588,970
+0.15(+3.35%)
Jan 02, 2003
4.438
4.537
4.361
4.411
243,774
+0.04(+1.00%)
Dec 31, 2002
4.422
4.427
4.356
4.367
7,309
-0.05(-1.24%)
Dec 30, 2002
4.318
4.427
4.312
4.422
148,750
-0.03(-0.74%)
Dec 27, 2002
4.542
4.542
4.378
4.454
51,167
-0.01(-0.12%)
Dec 26, 2002
4.531
4.537
4.454
4.460
6,030
-0.10(-2.16%)
Dec 24, 2002
4.350
4.564
4.350
4.558
10,598
+0.13(+2.84%)
Dec 23, 2002
4.706
4.755
4.383
4.433
1,245,554
-0.22(-4.71%)
Dec 20, 2002
4.569
4.755
4.569
4.651
539,996
+0.11(+2.53%)
Dec 19, 2002
4.427
4.597
4.427
4.537
177,257
+0.13(+2.98%)
Dec 18, 2002
4.378
4.405
4.230
4.405
210,699
+0.12(+2.81%)
Dec 17, 2002
4.323
4.372
4.268
4.285
276,302
+0.04(+1.03%)
Dec 16, 2002
4.132
4.290
4.104
4.241
416,281
+0.09(+2.11%)
Dec 13, 2002
4.006
4.153
3.995
4.153
58,476
+0.10(+2.57%)
Dec 12, 2002
4.099
4.099
3.973
4.049
103,430
+0.00(+0.00%)
Dec 11, 2002
4.066
4.071
3.967
4.049
149,115
+0.04(+0.95%)
Dec 10, 2002
3.896
4.022
3.896
4.011
21,380
+0.15(+3.97%)
Dec 09, 2002
3.940
3.984
3.858
3.858
67,979
-0.19(-4.60%)
Dec 06, 2002
3.885
4.044
3.885
4.044
42,030
+0.10(+2.64%)
Dec 05, 2002
4.055
4.060
3.885
3.940
298,779
-0.09(-2.31%)
Dec 04, 2002
3.973
4.071
3.973
4.033
330,028
-0.08(-1.86%)
Dec 03, 2002
4.153
4.153
4.022
4.110
615,102
+0.03(+0.67%)
Dec 02, 2002
4.208
4.214
4.077
4.082
32,893
+0.08(+2.05%)
Nov 29, 2002
4.104
4.104
4.000
4.000
10,964
-0.12(-2.92%)
Nov 27, 2002
4.022
4.121
3.946
4.121
44,405
+0.15(+3.72%)
Nov 26, 2002
4.132
4.132
3.967
3.973
19,004
-0.19(-4.60%)
Nov 25, 2002
4.186
4.208
4.115
4.164
1,842,931
-0.03(-0.78%)
Nov 22, 2002
4.006
4.197
4.006
4.197
15,532
+0.01(+0.26%)
Nov 21, 2002
4.132
4.186
4.104
4.186
83,877
+0.06(+1.46%)
Nov 20, 2002
4.044
4.126
3.946
4.126
225,683
+0.05(+1.34%)
Nov 19, 2002
4.000
4.088
4.000
4.071
88,811
-0.02(-0.53%)
Nov 18, 2002
3.995
4.115
3.973
4.093
69,075
+0.26(+6.70%)
Nov 15, 2002
3.907
3.907
3.732
3.836
11,512
-0.03(-0.85%)
Nov 14, 2002
3.902
3.902
3.776
3.869
53,908
+0.02(+0.43%)
Nov 13, 2002
3.885
3.885
3.787
3.852
22,842
+0.01(+0.28%)
Nov 12, 2002
3.951
3.995
3.836
3.842
17,177
-0.15(-3.84%)
Nov 11, 2002
4.049
4.049
3.956
3.995
14,801
-0.03(-0.68%)
Nov 08, 2002
4.028
4.071
3.984
4.022
91,552
+0.09(+2.23%)
Nov 07, 2002
3.836
3.946
3.809
3.935
66,700
+0.18(+4.66%)
Nov 06, 2002
3.842
3.935
3.727
3.759
1,454,243
-0.21(-5.37%)
Nov 05, 2002
4.000
4.093
3.951
3.973
179,816
-0.03(-0.82%)
Nov 04, 2002
4.159
4.318
4.000
4.006
2,239,111
-0.04(-1.08%)
Nov 01, 2002
4.071
4.164
4.044
4.049
76,567
-0.02(-0.40%)
Oct 31, 2002
4.000
4.088
4.000
4.066
2,465,343
+0.16(+4.21%)
Oct 30, 2002
3.765
3.918
3.765
3.902
609,254
+0.26(+7.22%)
Oct 29, 2002
3.677
3.677
3.535
3.639
721,639
-0.01(-0.30%)
Oct 28, 2002
3.940
4.044
3.650
3.650
1,482,568
-0.23(-5.92%)
Oct 25, 2002
3.759
3.880
3.655
3.880
1,600,435
+0.21(+5.82%)
Oct 24, 2002
3.557
3.721
3.557
3.666
690,573
+0.16(+4.52%)
Oct 23, 2002
3.393
3.530
3.387
3.508
39,325,612
+0.14(+4.23%)
Oct 22, 2002
3.152
3.387
3.147
3.365
79,674
+0.08(+2.50%)
Oct 21, 2002
3.327
3.327
3.174
3.283
45,502
+0.01(+0.17%)
Oct 18, 2002
3.207
3.311
3.207
3.278
307,916
+0.03(+1.01%)
Oct 17, 2002
2.982
3.251
2.982
3.245
604,503
+0.32(+10.84%)
Oct 16, 2002
3.119
3.119
2.928
2.928
441,864
-0.17(-5.48%)
Oct 15, 2002
3.201
3.223
3.021
3.097
159,897
+0.01(+0.18%)
Oct 14, 2002
3.174
3.218
3.092
3.092
79,491
-0.21(-6.46%)
Oct 11, 2002
3.251
3.415
3.179
3.305
80,953
+0.19(+5.97%)
Oct 10, 2002
3.223
3.283
3.119
3.119
28,196,756
-0.07(-2.06%)
Oct 09, 2002
3.201
3.256
3.174
3.185
236,830
-0.23(-6.73%)
Oct 08, 2002
3.294
3.415
3.261
3.415
232,262
+0.07(+2.13%)
Oct 07, 2002
3.393
3.497
3.344
3.344
4,609,247
-0.21(-6.00%)
Oct 04, 2002
3.606
3.606
3.480
3.557
692,401
+0.04(+1.09%)
Oct 03, 2002
3.409
3.535
3.344
3.519
583,671
+0.06(+1.74%)
Oct 02, 2002
3.508
3.606
3.398
3.458
522,087
-0.04(-1.10%)
Oct 01, 2002
3.201
3.497
3.179
3.497
400,200
+0.33(+10.36%)
Sep 30, 2002
3.021
3.196
2.955
3.168
976,744
+0.00(+0.00%)
Sep 27, 2002
3.338
3.338
3.157
3.168
1,218,326
-0.24(-6.91%)
Sep 26, 2002
3.431
3.530
3.371
3.404
203,206
-0.04(-1.27%)
Sep 25, 2002
3.458
3.557
3.371
3.448
819,953
-0.01(-0.16%)
Sep 24, 2002
3.568
3.606
3.453
3.453
17,378,558
-0.15(-4.25%)
Sep 23, 2002
3.666
3.666
3.562
3.606
122,252
-0.27(-7.05%)
Sep 20, 2002
3.781
3.902
3.699
3.880
228,607
+0.13(+3.50%)
Sep 19, 2002
3.940
3.940
3.738
3.748
668,645
-0.18(-4.46%)
Sep 18, 2002
3.967
4.071
3.896
3.924
5,628,387
-0.15(-3.76%)
Sep 17, 2002
4.241
4.290
4.077
4.077
334,048
-0.16(-3.75%)
Sep 16, 2002
4.312
4.312
4.236
4.236
247,064
-0.17(-3.85%)
Sep 13, 2002
4.367
4.460
4.301
4.405
9,502
-0.03(-0.62%)
Sep 12, 2002
4.449
4.449
4.323
4.433
171,592
-0.04(-0.86%)
Sep 11, 2002
4.443
4.487
4.389
4.471
1,038,510
+0.20(+4.74%)
Sep 10, 2002
4.400
4.400
4.268
4.268
119,329
-0.02(-0.51%)
Sep 09, 2002
4.159
4.312
4.121
4.290
28,141
+0.17(+4.12%)
Sep 06, 2002
4.170
4.170
4.071
4.121
26,131
+0.09(+2.17%)
Sep 05, 2002
4.312
4.312
4.033
4.033
14,436
-0.22(-5.15%)
Sep 04, 2002
4.290
4.290
4.170
4.252
29,603
+0.05(+1.30%)
Sep 03, 2002
4.405
4.405
4.197
4.197
2,206,766
-0.21(-4.72%)
Aug 30, 2002
4.416
4.558
4.356
4.405
321,987
-0.02(-0.37%)
Aug 29, 2002
4.170
4.433
4.159
4.422
120,425
+0.13(+2.93%)
Aug 28, 2002
4.400
4.416
4.230
4.296
102,882
-0.04(-0.88%)
Aug 27, 2002
4.433
4.509
4.312
4.334
449,357
+0.08(+1.80%)
Aug 26, 2002
4.230
4.318
4.159
4.257
353,601
+0.03(+0.78%)
Aug 23, 2002
4.186
4.268
4.137
4.225
433,093
+0.08(+1.98%)
Aug 22, 2002
4.121
4.143
4.028
4.143
18,273
+0.07(+1.61%)
Aug 21, 2002
4.060
4.175
4.049
4.077
306,454
+0.04(+1.09%)
Aug 20, 2002
4.230
4.236
4.028
4.033
117,501
-0.13(-3.03%)
Aug 16, 2002
3.913
4.186
3.869
4.159
475,854
+0.25(+6.29%)
Aug 15, 2002
4.049
4.066
3.858
3.913
111,471
-0.11(-2.72%)
Aug 14, 2002
4.055
4.055
3.831
4.022
401,113
-0.01(-0.14%)
Aug 13, 2002
4.044
4.153
3.946
4.028
404,768
-0.14(-3.29%)
Aug 12, 2002
4.400
4.400
4.132
4.164
134,679
-0.14(-3.30%)
Aug 07, 2002
4.345
4.345
4.164
4.307
507,651
+0.10(+2.34%)
Aug 06, 2002
4.022
4.214
3.946
4.208
1,196,945
+0.17(+4.20%)
Aug 05, 2002
4.405
4.405
4.039
4.039
300,972
-0.23(-5.38%)
Aug 02, 2002
4.230
4.340
4.082
4.268
3,755,303
+0.22(+5.55%)
Aug 01, 2002
3.820
4.099
3.705
4.044
2,617,930
+0.22(+5.87%)
Jul 31, 2002
3.781
3.852
3.557
3.820
3,319,469
+0.13(+3.56%)
Jul 30, 2002
3.776
3.852
3.612
3.688
3,365,154
-0.11(-3.02%)
Jul 29, 2002
4.132
4.153
3.748
3.803
3,629,578
-0.33(-7.95%)
Jul 26, 2002
4.340
4.340
4.093
4.132
157,887
-0.18(-4.19%)
Jul 25, 2002
4.378
4.454
4.219
4.312
1,359,584
-0.26(-5.63%)
Jul 24, 2002
4.279
4.651
4.246
4.569
1,461,918
+0.08(+1.83%)
Jul 23, 2002
4.761
4.761
4.438
4.487
186,577
-0.21(-4.54%)
Jul 22, 2002
4.827
4.980
4.662
4.701
68,527
-0.24(-4.87%)
Jul 19, 2002
4.947
5.056
4.947
4.941
72,547
+0.00(+0.00%)
Jul 17, 2002
4.925
5.007
4.898
4.941
218,008
-0.25(-4.85%)
Jul 12, 2002
5.171
5.193
5.067
5.193
4,402,385
+0.16(+3.15%)
Jul 11, 2002
4.980
5.034
4.898
5.034
527,021
+0.09(+1.88%)
Jul 10, 2002
5.117
5.117
4.931
4.941
175,795
-0.02(-0.44%)
Jul 09, 2002
5.024
5.034
4.931
4.963
2,349,120
+0.01(+0.22%)
Jul 08, 2002
4.925
4.952
4.925
4.952
2,854,944
-0.01(-0.22%)
Jul 05, 2002
5.007
5.007
4.936
4.963
47,877
-0.09(-1.84%)
Jul 04, 2002
5.089
5.144
4.952
5.056
69,075
+0.00(+0.00%)
Jul 03, 2002
5.089
5.144
4.952
5.056
69,075
+0.02(+0.43%)
Jul 02, 2002
4.991
5.067
4.947
5.034
292,018
+0.02(+0.44%)
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
.