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
BRIC Ishares MSCI ETF
(NY:
BKF
)
36.39
+0.07 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2006
2.890
2.948
2.868
2.933
55,093
+0.07(+2.28%)
Aug 30, 2006
2.890
2.890
2.839
2.868
80,161
-0.04(-1.25%)
Aug 29, 2006
2.904
2.904
2.875
2.904
81,951
+0.01(+0.50%)
Aug 28, 2006
2.882
2.897
2.879
2.890
6,611
+0.04(+1.53%)
Aug 25, 2006
2.839
2.875
2.839
2.846
111,013
+0.01(+0.51%)
Aug 24, 2006
2.940
2.940
2.832
2.832
52,752
-0.07(-2.50%)
Aug 23, 2006
3.028
3.071
2.904
2.904
27,959
-0.05(-1.72%)
Aug 22, 2006
2.948
2.969
2.940
2.955
15,977
+0.01(+0.25%)
Aug 21, 2006
2.911
2.948
2.897
2.948
19,833
+0.04(+1.25%)
Aug 18, 2006
2.897
2.940
2.897
2.911
63,908
+0.03(+1.01%)
Aug 17, 2006
2.991
2.999
2.882
2.882
122,996
-0.14(-4.56%)
Aug 16, 2006
2.940
3.020
2.904
3.020
74,514
+0.12(+4.00%)
Aug 15, 2006
2.868
2.904
2.853
2.904
16,941
+0.02(+0.76%)
Aug 14, 2006
2.904
2.904
2.882
2.882
52,752
-0.03(-1.00%)
Aug 11, 2006
2.940
2.940
2.904
2.911
18,180
-0.01(-0.25%)
Aug 10, 2006
2.759
2.926
2.759
2.919
184,838
+0.01(+0.50%)
Aug 09, 2006
2.846
2.919
2.846
2.904
13,773
+0.04(+1.52%)
Aug 08, 2006
2.846
2.882
2.846
2.861
15,563
-0.02(-0.76%)
Aug 07, 2006
2.839
2.962
2.839
2.882
24,929
+0.04(+1.28%)
Aug 04, 2006
2.875
2.877
2.839
2.846
24,103
-0.06(-2.00%)
Aug 03, 2006
2.839
2.919
2.839
2.904
12,120
+0.03(+1.01%)
Aug 02, 2006
2.832
2.890
2.832
2.875
65,423
+0.03(+1.02%)
Aug 01, 2006
2.904
2.933
2.846
2.846
109,911
-0.04(-1.26%)
Jul 31, 2006
2.940
2.962
2.875
2.882
138,009
-0.03(-1.00%)
Jul 28, 2006
3.035
3.035
2.911
2.911
87,461
-0.07(-2.20%)
Jul 27, 2006
3.006
3.216
2.955
2.977
81,125
-0.02(-0.73%)
Jul 26, 2006
2.999
3.013
2.940
2.999
271,473
-0.04(-1.43%)
Jul 25, 2006
3.129
3.267
2.977
3.042
795,138
-0.78(-20.49%)
Jul 24, 2006
3.906
3.921
3.819
3.826
44,625
-0.08(-2.04%)
Jul 21, 2006
3.921
3.979
3.870
3.906
132,775
-0.07(-1.82%)
Jul 20, 2006
3.884
4.037
3.863
3.979
39,667
+0.04(+0.92%)
Jul 19, 2006
4.030
4.033
3.892
3.942
39,529
-0.05(-1.27%)
Jul 18, 2006
4.066
4.066
3.935
3.993
12,671
-0.05(-1.26%)
Jul 17, 2006
4.182
4.189
3.921
4.044
70,244
-0.17(-4.13%)
Jul 14, 2006
4.233
4.356
4.218
4.218
30,439
-0.01(-0.17%)
Jul 13, 2006
4.305
4.356
4.226
4.226
10,192
-0.12(-2.68%)
Jul 12, 2006
4.175
4.356
4.160
4.342
25,343
+0.14(+3.28%)
Jul 11, 2006
4.342
4.342
4.102
4.204
47,242
-0.15(-3.34%)
Jul 10, 2006
4.211
4.378
4.211
4.349
24,516
+0.13(+3.10%)
Jul 07, 2006
4.298
4.356
4.211
4.218
17,905
-0.09(-2.02%)
Jul 06, 2006
4.393
4.407
4.291
4.305
57,297
-0.11(-2.47%)
Jul 05, 2006
4.465
4.465
4.233
4.414
75,202
-0.09(-1.94%)
Jul 03, 2006
4.538
4.538
4.451
4.501
45,865
-0.04(-0.80%)
Jun 30, 2006
4.407
4.538
4.211
4.538
647,487
+0.13(+2.97%)
Jun 29, 2006
4.349
4.414
4.211
4.407
105,091
+0.08(+1.85%)
Jun 28, 2006
4.501
4.501
4.291
4.327
78,508
-0.17(-3.87%)
Jun 27, 2006
4.356
4.589
4.356
4.501
80,023
+0.15(+3.33%)
Jun 26, 2006
4.385
4.429
4.291
4.356
102,611
-0.01(-0.33%)
Jun 23, 2006
4.487
4.487
4.371
4.371
133,051
-0.14(-3.06%)
Jun 22, 2006
4.574
4.719
4.501
4.509
59,776
-0.07(-1.58%)
Jun 21, 2006
4.414
4.632
4.414
4.581
66,112
+0.17(+3.78%)
Jun 20, 2006
4.480
4.552
4.414
4.414
55,506
-0.09(-2.09%)
Jun 19, 2006
4.465
4.530
4.378
4.509
217,344
+0.09(+1.97%)
Jun 16, 2006
4.538
4.610
4.371
4.422
198,199
-0.13(-2.87%)
Jun 15, 2006
4.574
4.625
4.443
4.552
25,480
+0.05(+1.13%)
Jun 14, 2006
4.610
4.828
4.291
4.501
110,738
-0.14(-2.97%)
Jun 13, 2006
4.901
4.988
4.632
4.639
63,082
-0.28(-5.61%)
Jun 12, 2006
4.915
5.075
4.864
4.915
32,092
+0.04(+0.89%)
Jun 09, 2006
4.668
4.901
4.639
4.872
108,258
+0.21(+4.52%)
Jun 08, 2006
4.429
4.705
4.313
4.661
161,561
-0.10(-2.13%)
Jun 07, 2006
5.010
5.024
4.676
4.763
141,590
-0.25(-4.93%)
Jun 06, 2006
5.046
5.119
5.010
5.010
66,250
-0.06(-1.15%)
Jun 05, 2006
5.039
5.119
5.039
5.068
67,627
-0.02(-0.43%)
Jun 02, 2006
5.278
5.409
5.082
5.090
66,250
-0.19(-3.58%)
Jun 01, 2006
5.111
5.329
5.082
5.278
236,764
+0.15(+2.83%)
May 31, 2006
5.242
5.293
5.010
5.133
145,033
-0.07(-1.39%)
May 30, 2006
5.416
5.416
5.169
5.206
59,914
-0.21(-3.89%)
May 26, 2006
5.699
5.707
5.402
5.416
117,624
-0.18(-3.24%)
May 25, 2006
5.656
5.714
5.525
5.598
30,026
-0.02(-0.39%)
May 24, 2006
5.627
5.692
5.525
5.620
68,040
-0.01(-0.26%)
May 23, 2006
5.663
5.765
5.627
5.634
95,036
-0.05(-0.89%)
May 22, 2006
5.634
5.736
5.547
5.685
92,419
+0.05(+0.90%)
May 19, 2006
5.699
5.736
5.627
5.634
159,633
-0.07(-1.15%)
May 18, 2006
5.678
5.736
5.649
5.699
102,611
-0.04(-0.63%)
May 17, 2006
5.728
5.772
5.663
5.736
106,881
+0.01(+0.13%)
May 16, 2006
5.670
5.743
5.670
5.728
123,134
+0.03(+0.51%)
May 15, 2006
5.757
5.830
5.663
5.699
165,143
-0.13(-2.24%)
May 12, 2006
5.772
5.946
5.663
5.830
355,353
+0.07(+1.13%)
May 11, 2006
6.621
6.621
5.641
5.765
1,077,492
-0.86(-12.94%)
May 10, 2006
6.854
6.854
6.549
6.621
43,523
-0.23(-3.39%)
May 09, 2006
6.752
6.883
6.665
6.854
41,733
+0.14(+2.05%)
May 08, 2006
7.260
7.289
6.716
6.716
86,359
+0.15(+2.21%)
May 05, 2006
6.534
6.578
6.505
6.571
70,382
+0.09(+1.46%)
May 04, 2006
6.425
6.534
6.425
6.476
133,326
+0.05(+0.79%)
May 03, 2006
6.527
6.534
6.317
6.425
131,811
-0.15(-2.21%)
May 02, 2006
6.534
6.600
6.498
6.571
103,438
+0.02(+0.33%)
May 01, 2006
6.505
6.571
6.498
6.549
43,386
-0.01(-0.11%)
Apr 28, 2006
6.469
6.752
6.454
6.556
62,393
+0.02(+0.33%)
Apr 27, 2006
6.534
6.607
6.353
6.534
103,438
+0.02(+0.33%)
Apr 26, 2006
6.425
6.709
6.425
6.513
130,020
+0.16(+2.51%)
Apr 25, 2006
6.171
6.462
6.171
6.353
137,871
+0.15(+2.34%)
Apr 24, 2006
6.171
6.287
6.164
6.208
168,310
+0.01(+0.12%)
Apr 21, 2006
6.389
6.418
6.179
6.200
112,666
-0.12(-1.95%)
Apr 20, 2006
6.433
6.665
6.302
6.324
218,170
-0.14(-2.13%)
Apr 19, 2006
6.527
6.607
6.440
6.462
101,509
-0.06(-0.89%)
Apr 18, 2006
6.767
6.963
6.520
6.520
257,562
-0.29(-4.26%)
Apr 17, 2006
7.006
7.006
6.738
6.810
82,915
-0.20(-2.80%)
Apr 13, 2006
7.006
7.035
6.970
7.006
44,763
+0.00(+0.00%)
Apr 12, 2006
6.992
7.043
6.941
7.006
56,884
+0.00(+0.00%)
Apr 11, 2006
7.260
7.260
6.977
7.006
197,235
-0.25(-3.50%)
Apr 10, 2006
7.384
7.471
7.144
7.260
143,794
-0.12(-1.67%)
Apr 07, 2006
7.558
7.623
7.369
7.384
235,525
-0.17(-2.31%)
Apr 06, 2006
7.536
7.696
7.449
7.558
378,492
+0.20(+2.76%)
Apr 05, 2006
7.355
7.769
7.311
7.355
231,393
-0.02(-0.30%)
Apr 04, 2006
8.023
8.161
7.362
7.377
696,382
-0.57(-7.13%)
Apr 03, 2006
9.112
9.155
7.914
7.943
957,801
-1.50(-15.85%)
Mar 31, 2006
9.475
9.591
9.380
9.438
40,080
+0.04(+0.39%)
Mar 30, 2006
9.446
9.547
9.293
9.402
48,069
-0.12(-1.22%)
Mar 29, 2006
9.511
9.562
9.482
9.518
127,679
+0.01(+0.08%)
Mar 28, 2006
9.569
9.584
9.409
9.511
133,601
-0.04(-0.46%)
Mar 27, 2006
9.366
9.584
9.322
9.555
93,934
+0.19(+2.02%)
Mar 24, 2006
9.424
9.540
9.337
9.366
44,901
-0.08(-0.85%)
Mar 23, 2006
9.315
9.482
9.271
9.446
69,004
+0.06(+0.62%)
Mar 22, 2006
9.330
9.431
9.221
9.388
35,535
+0.11(+1.17%)
Mar 21, 2006
9.242
9.438
9.228
9.279
92,281
-0.04(-0.39%)
Mar 20, 2006
9.293
9.322
9.163
9.315
98,342
+0.06(+0.63%)
Mar 17, 2006
9.446
9.446
9.221
9.257
199,851
-0.07(-0.70%)
Mar 16, 2006
9.380
9.497
9.293
9.322
33,744
-0.09(-1.00%)
Mar 15, 2006
9.584
9.584
9.301
9.417
59,225
-0.17(-1.74%)
Mar 14, 2006
9.402
9.613
9.388
9.584
60,189
+0.23(+2.40%)
Mar 13, 2006
9.366
9.489
9.330
9.359
41,457
+0.05(+0.55%)
Mar 10, 2006
9.264
9.409
9.257
9.308
38,290
+0.01(+0.08%)
Mar 09, 2006
9.489
9.874
9.257
9.301
72,998
-0.12(-1.23%)
Mar 08, 2006
9.373
9.446
9.257
9.417
71,070
+0.01(+0.15%)
Mar 07, 2006
9.366
9.468
9.322
9.402
51,374
-0.04(-0.46%)
Mar 06, 2006
9.453
9.540
9.431
9.446
56,057
+0.07(+0.70%)
Mar 03, 2006
9.743
9.802
9.344
9.380
113,355
-0.41(-4.15%)
Mar 02, 2006
9.605
9.838
9.605
9.787
52,063
+0.11(+1.13%)
Mar 01, 2006
9.743
9.823
9.627
9.678
54,680
-0.05(-0.52%)
Feb 28, 2006
9.947
9.947
9.656
9.729
66,663
-0.22(-2.19%)
Feb 27, 2006
9.874
9.983
9.802
9.947
30,301
+0.09(+0.88%)
Feb 24, 2006
9.780
10.13
9.780
9.860
44,625
+0.06(+0.59%)
Feb 23, 2006
9.722
10.06
9.722
9.802
107,157
+0.08(+0.82%)
Feb 22, 2006
9.678
9.743
9.635
9.722
36,637
+0.05(+0.53%)
Feb 21, 2006
9.918
10.09
9.656
9.671
99,306
-0.20(-2.06%)
Feb 17, 2006
9.874
9.961
9.845
9.874
42,422
+0.04(+0.37%)
Feb 16, 2006
9.910
9.976
9.816
9.838
87,874
-0.07(-0.73%)
Feb 15, 2006
9.845
9.998
9.802
9.910
72,861
+0.07(+0.66%)
Feb 14, 2006
9.881
9.881
9.787
9.845
42,835
+0.04(+0.37%)
Feb 13, 2006
9.772
9.918
9.743
9.809
93,383
+0.04(+0.45%)
Feb 10, 2006
9.947
9.947
9.693
9.765
65,010
-0.13(-1.32%)
Feb 09, 2006
10.06
10.12
9.809
9.896
174,922
-0.09(-0.87%)
Feb 08, 2006
9.910
10.02
9.722
9.983
193,929
+0.44(+4.56%)
Feb 07, 2006
9.330
9.547
9.112
9.547
218,583
+0.31(+3.38%)
Feb 06, 2006
9.177
9.431
8.930
9.235
166,244
+0.11(+1.19%)
Feb 03, 2006
9.075
9.206
8.872
9.126
399,703
+0.01(+0.16%)
Feb 02, 2006
9.221
9.221
8.872
9.112
261,969
-0.11(-1.18%)
Feb 01, 2006
9.388
9.395
9.119
9.221
293,235
-0.20(-2.16%)
Jan 31, 2006
9.504
9.526
9.424
9.424
100,821
-0.11(-1.14%)
Jan 30, 2006
9.765
9.765
9.482
9.533
219,134
-0.20(-2.09%)
Jan 27, 2006
9.852
9.903
9.584
9.736
157,016
-0.17(-1.76%)
Jan 26, 2006
9.860
10.02
9.802
9.910
137,733
-0.07(-0.73%)
Jan 25, 2006
9.620
10.04
9.192
9.983
187,869
+0.36(+3.70%)
Jan 24, 2006
10.29
10.40
9.576
9.627
236,764
-0.66(-6.42%)
Jan 23, 2006
10.49
10.59
10.27
10.29
52,338
-0.20(-1.94%)
Jan 20, 2006
10.67
10.67
10.24
10.49
300,535
-0.04(-0.41%)
Jan 19, 2006
11.67
11.75
9.918
10.53
538,539
-0.97(-8.40%)
Jan 18, 2006
12.42
12.45
11.30
11.50
289,241
-0.84(-6.82%)
Jan 17, 2006
13.33
13.34
12.34
12.34
172,029
-1.07(-8.01%)
Jan 13, 2006
13.37
13.56
13.26
13.42
34,846
+0.01(+0.05%)
Jan 12, 2006
13.47
13.53
13.29
13.41
33,469
+0.01(+0.05%)
Jan 11, 2006
13.42
13.61
13.30
13.40
96,413
-0.01(-0.11%)
Jan 10, 2006
13.42
13.46
13.36
13.42
29,888
+0.00(+0.00%)
Jan 09, 2006
13.58
13.61
13.24
13.42
78,095
-0.16(-1.18%)
Jan 06, 2006
13.79
13.90
13.55
13.58
23,277
-0.23(-1.63%)
Jan 05, 2006
13.66
13.92
13.61
13.80
28,373
+0.13(+0.96%)
Jan 04, 2006
13.58
13.84
13.43
13.67
61,842
+0.02(+0.16%)
Jan 03, 2006
13.80
13.98
13.50
13.65
85,395
-0.11(-0.79%)
Dec 30, 2005
14.38
14.38
13.26
13.76
141,452
-0.67(-4.63%)
Dec 29, 2005
14.46
14.52
14.41
14.43
43,523
-0.10(-0.70%)
Dec 28, 2005
14.53
14.56
14.43
14.53
93,108
+0.01(+0.05%)
Dec 27, 2005
14.96
14.96
14.52
14.52
43,937
-0.44(-2.91%)
Dec 23, 2005
14.66
14.99
14.66
14.96
24,103
+0.30(+2.03%)
Dec 22, 2005
14.57
14.66
14.52
14.66
20,384
+0.09(+0.60%)
Dec 21, 2005
14.52
14.63
14.52
14.57
19,971
+0.04(+0.30%)
Dec 20, 2005
14.56
14.82
14.51
14.53
60,327
-0.04(-0.30%)
Dec 19, 2005
14.58
14.67
14.52
14.57
86,221
-0.06(-0.40%)
Dec 16, 2005
14.54
14.73
14.52
14.63
107,294
-0.01(-0.10%)
Dec 15, 2005
14.59
15.07
14.52
14.64
111,151
+0.09(+0.65%)
Dec 14, 2005
14.88
14.99
14.53
14.55
69,693
-0.41(-2.72%)
Dec 13, 2005
14.61
15.10
14.59
14.96
69,831
+0.30(+2.08%)
Dec 12, 2005
14.70
14.85
14.64
14.65
74,100
-0.08(-0.54%)
Dec 09, 2005
14.63
15.02
14.63
14.73
63,908
+0.07(+0.45%)
Dec 08, 2005
14.64
15.21
14.62
14.67
83,329
+0.06(+0.40%)
Dec 07, 2005
14.81
15.34
14.60
14.61
79,059
-0.28(-1.85%)
Dec 06, 2005
15.39
15.54
14.88
14.88
60,189
-0.47(-3.07%)
Dec 05, 2005
15.61
15.77
15.25
15.36
58,674
-0.25(-1.63%)
Dec 02, 2005
15.43
15.78
15.12
15.61
54,955
+0.12(+0.80%)
Dec 01, 2005
15.00
15.84
15.00
15.49
113,079
+0.49(+3.29%)
Nov 30, 2005
15.10
15.54
14.96
14.99
82,227
-0.07(-0.43%)
Nov 29, 2005
16.02
16.02
15.04
15.06
145,033
-0.96(-5.98%)
Nov 28, 2005
16.44
16.44
15.94
16.02
94,760
-0.32(-1.96%)
Nov 25, 2005
16.21
16.45
16.18
16.34
30,990
+0.14(+0.85%)
Nov 23, 2005
15.34
16.54
14.99
16.20
135,943
+0.89(+5.78%)
Nov 22, 2005
15.53
15.53
15.23
15.31
207,978
-0.24(-1.54%)
Nov 21, 2005
15.86
15.95
15.44
15.55
101,785
-0.19(-1.20%)
Nov 18, 2005
15.80
15.84
15.65
15.74
63,219
+0.01(+0.09%)
Nov 17, 2005
15.79
15.79
15.61
15.73
125,475
-0.17(-1.10%)
Nov 16, 2005
15.93
16.52
15.86
15.90
148,752
-0.03(-0.18%)
Nov 15, 2005
16.52
16.99
15.85
15.93
228,362
-0.61(-3.69%)
Nov 14, 2005
16.08
16.99
16.08
16.54
179,605
+0.57(+3.55%)
Nov 11, 2005
15.28
16.11
15.28
15.97
122,996
+0.65(+4.27%)
Nov 10, 2005
15.21
15.65
15.10
15.32
81,951
+0.07(+0.43%)
Nov 09, 2005
14.53
15.90
14.53
15.25
138,009
+0.73(+5.00%)
Nov 08, 2005
14.54
14.74
14.46
14.53
181,808
-0.14(-0.94%)
Nov 07, 2005
14.63
15.30
14.59
14.67
195,995
-0.11(-0.74%)
Nov 04, 2005
16.39
16.39
14.43
14.77
635,642
-1.56(-9.56%)
Nov 03, 2005
15.68
16.70
15.68
16.34
242,274
+0.58(+3.69%)
Nov 02, 2005
13.87
15.76
13.87
15.76
486,614
+1.96(+14.21%)
Nov 01, 2005
15.54
15.54
13.43
13.79
917,996
+1.32(+10.59%)
Oct 31, 2005
12.12
12.47
12.11
12.47
385,930
+0.42(+3.49%)
Oct 28, 2005
11.73
12.11
10.93
12.05
627,102
+0.15(+1.22%)
Oct 27, 2005
12.20
12.49
11.80
11.91
165,005
-0.20(-1.62%)
Oct 26, 2005
12.44
12.47
11.73
12.10
505,208
-0.48(-3.81%)
Oct 25, 2005
12.51
13.42
12.51
12.58
250,675
+0.03(+0.23%)
Oct 24, 2005
12.31
12.58
12.26
12.55
258,251
+0.36(+2.98%)
Oct 21, 2005
12.47
12.47
12.12
12.19
116,522
-0.28(-2.27%)
Oct 20, 2005
12.42
12.89
12.34
12.47
299,433
+0.05(+0.41%)
Oct 19, 2005
13.79
13.79
11.54
12.42
1,941,497
-5.55(-30.87%)
Oct 17, 2005
18.33
18.48
17.79
17.97
77,406
-0.47(-2.56%)
Oct 14, 2005
18.04
18.80
17.93
18.44
34,295
+0.33(+1.80%)
Oct 13, 2005
18.21
18.21
17.88
18.11
40,356
-0.10(-0.56%)
Oct 12, 2005
18.38
18.38
17.05
18.22
291,031
-0.37(-1.99%)
Oct 11, 2005
19.96
19.96
18.16
18.59
281,803
-1.41(-7.04%)
Oct 10, 2005
21.92
20.50
19.94
20.00
86,910
-0.51(-2.48%)
Oct 07, 2005
20.64
20.67
20.31
20.50
61,429
-0.13(-0.63%)
Oct 06, 2005
20.85
20.87
20.63
20.63
55,782
-0.32(-1.52%)
Oct 05, 2005
21.74
21.74
20.80
20.95
89,664
-0.84(-3.86%)
Oct 04, 2005
22.51
22.51
21.69
21.80
28,097
-0.70(-3.13%)
Oct 03, 2005
22.47
22.70
22.26
22.50
45,039
+0.04(+0.19%)
Sep 30, 2005
23.07
23.07
22.40
22.46
27,684
-0.73(-3.16%)
Sep 29, 2005
23.44
23.44
23.07
23.19
57,435
-0.16(-0.68%)
Sep 28, 2005
23.37
23.49
23.27
23.35
112,115
+0.08(+0.34%)
Sep 27, 2005
23.12
23.53
23.12
23.27
18,456
+0.08(+0.34%)
Sep 26, 2005
22.94
23.23
22.94
23.19
23,277
+0.07(+0.31%)
Sep 23, 2005
23.12
23.16
22.69
23.12
41,044
+0.33(+1.43%)
Sep 22, 2005
22.69
22.80
22.43
22.79
47,655
+0.02(+0.10%)
Sep 21, 2005
22.33
23.20
22.30
22.77
88,976
+0.45(+2.02%)
Sep 20, 2005
21.86
22.36
21.84
22.32
70,382
+0.54(+2.47%)
Sep 19, 2005
22.07
22.51
21.77
21.78
31,954
-0.39(-1.77%)
Sep 16, 2005
22.47
22.51
22.12
22.17
51,787
-0.17(-0.75%)
Sep 15, 2005
22.33
22.45
22.22
22.34
63,908
+0.11(+0.49%)
Sep 14, 2005
22.94
22.94
22.06
22.23
127,403
-0.81(-3.50%)
Sep 13, 2005
23.23
23.29
22.94
23.04
50,823
-0.35(-1.49%)
Sep 12, 2005
23.85
24.10
23.32
23.39
57,572
-0.52(-2.16%)
Sep 09, 2005
23.92
24.10
23.83
23.90
25,205
-0.13(-0.54%)
Sep 08, 2005
24.32
24.61
23.95
24.03
35,535
-0.24(-0.99%)
Sep 07, 2005
23.60
24.83
23.60
24.27
99,994
+0.68(+2.89%)
Sep 06, 2005
23.52
23.89
23.38
23.59
63,770
+0.02(+0.09%)
Sep 02, 2005
23.87
23.87
23.49
23.57
41,182
-0.29(-1.22%)
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
.