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
Latin America 40 Ishares ETF
(NY:
ILF
)
25.64
-0.91 (-3.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2006
16.99
16.90
16.61
16.76
2,092,844
-0.23(-1.34%)
Feb 27, 2006
17.15
17.15
16.91
16.99
1,839,011
-0.06(-0.36%)
Feb 24, 2006
17.02
17.09
16.99
17.05
1,106,473
+0.10(+0.62%)
Feb 23, 2006
16.95
16.98
16.74
16.95
933,560
+0.09(+0.53%)
Feb 22, 2006
16.77
16.92
16.72
16.86
977,853
+0.12(+0.73%)
Feb 21, 2006
16.88
17.06
16.71
16.74
1,741,055
-0.07(-0.40%)
Feb 17, 2006
16.85
16.88
16.74
16.80
1,236,797
+0.00(+0.03%)
Feb 16, 2006
16.44
16.81
16.36
16.80
1,540,033
+0.51(+3.13%)
Feb 15, 2006
16.14
16.35
16.09
16.29
1,356,899
+0.22(+1.37%)
Feb 14, 2006
15.84
16.12
15.70
16.07
1,680,578
+0.21(+1.34%)
Feb 13, 2006
16.11
16.11
15.80
15.86
2,344,974
-0.34(-2.12%)
Feb 10, 2006
16.41
16.48
16.08
16.20
1,236,797
-0.00(-0.01%)
Feb 09, 2006
16.25
16.40
16.20
16.20
1,595,400
+0.08(+0.48%)
Feb 08, 2006
16.12
16.35
16.03
16.12
2,264,905
+0.06(+0.37%)
Feb 07, 2006
16.37
16.43
16.05
16.07
1,505,962
-0.55(-3.29%)
Feb 06, 2006
16.64
16.65
16.47
16.61
1,493,185
+0.32(+1.99%)
Feb 03, 2006
16.31
16.44
15.97
16.29
3,092,844
-0.20(-1.24%)
Feb 02, 2006
16.89
16.89
16.36
16.49
1,973,594
-0.38(-2.25%)
Feb 01, 2006
16.91
16.95
16.80
16.87
3,839,862
-0.07(-0.43%)
Jan 31, 2006
16.75
16.97
16.62
16.95
1,227,427
+0.17(+1.01%)
Jan 30, 2006
16.72
16.80
16.63
16.78
1,861,158
+0.08(+0.49%)
Jan 27, 2006
17.02
17.04
16.65
16.69
2,636,285
-0.09(-0.55%)
Jan 26, 2006
16.46
16.79
16.38
16.79
3,229,130
+0.55(+3.38%)
Jan 25, 2006
16.48
16.57
16.24
16.24
1,807,495
-0.07(-0.43%)
Jan 24, 2006
16.20
16.34
16.12
16.31
1,362,009
+0.39(+2.46%)
Jan 23, 2006
15.80
15.96
15.71
15.92
1,928,449
+0.21(+1.32%)
Jan 20, 2006
16.03
16.05
15.70
15.71
2,564,735
-0.10(-0.62%)
Jan 19, 2006
15.70
15.87
15.67
15.81
5,416,523
+0.42(+2.71%)
Jan 18, 2006
15.20
15.43
15.20
15.39
2,557,069
-0.19(-1.19%)
Jan 17, 2006
15.92
15.93
15.52
15.58
2,090,289
-0.31(-1.95%)
Jan 13, 2006
15.84
15.89
15.78
15.89
1,244,463
+0.03(+0.19%)
Jan 12, 2006
16.05
16.05
15.79
15.86
1,767,461
-0.03(-0.21%)
Jan 11, 2006
15.70
15.89
15.69
15.89
989,778
+0.27(+1.70%)
Jan 10, 2006
15.60
15.64
15.44
15.63
1,581,771
-0.13(-0.80%)
Jan 09, 2006
15.67
15.81
15.59
15.75
2,065,587
+0.18(+1.12%)
Jan 06, 2006
15.51
15.60
15.45
15.58
2,063,031
+0.28(+1.84%)
Jan 05, 2006
15.40
15.41
15.26
15.29
1,965,928
-0.08(-0.50%)
Jan 04, 2006
15.20
15.38
15.13
15.37
4,948,891
+0.39(+2.58%)
Jan 03, 2006
14.66
14.99
14.63
14.99
2,370,527
+0.56(+3.91%)
Dec 30, 2005
14.40
14.43
14.29
14.42
805,792
-0.04(-0.28%)
Dec 29, 2005
14.25
14.50
14.25
14.46
622,657
+0.22(+1.57%)
Dec 28, 2005
14.32
14.35
14.15
14.24
1,073,253
-0.14(-0.98%)
Dec 27, 2005
14.53
14.58
14.32
14.38
954,855
-0.14(-0.94%)
Dec 23, 2005
14.50
14.56
14.43
14.52
1,399,488
-0.22(-1.47%)
Dec 22, 2005
14.78
14.80
14.67
14.73
692,504
-0.02(-0.16%)
Dec 21, 2005
14.64
14.81
14.61
14.76
1,139,693
+0.28(+1.95%)
Dec 20, 2005
14.30
14.48
14.29
14.48
1,052,810
+0.19(+1.35%)
Dec 19, 2005
14.47
14.56
14.25
14.28
3,209,539
-0.33(-2.23%)
Dec 16, 2005
14.75
14.76
14.54
14.61
1,385,860
-0.15(-1.00%)
Dec 15, 2005
14.82
14.82
14.68
14.76
605,621
-0.14(-0.95%)
Dec 14, 2005
14.93
14.93
14.82
14.90
1,246,166
-0.06(-0.42%)
Dec 13, 2005
14.76
15.02
14.76
14.96
1,241,055
+0.17(+1.18%)
Dec 12, 2005
14.91
14.91
14.73
14.79
1,099,659
-0.01(-0.04%)
Dec 09, 2005
14.74
14.80
14.59
14.79
902,044
+0.05(+0.32%)
Dec 08, 2005
14.97
14.97
14.69
14.75
2,676,319
-0.22(-1.49%)
Dec 07, 2005
15.34
15.34
14.87
14.97
1,976,149
-0.39(-2.55%)
Dec 06, 2005
15.28
15.36
15.22
15.36
1,672,912
+0.25(+1.65%)
Dec 05, 2005
15.07
15.11
14.93
15.11
1,671,209
+0.03(+0.22%)
Dec 02, 2005
15.03
15.10
14.96
15.08
2,051,958
+0.16(+1.07%)
Dec 01, 2005
14.66
14.92
14.63
14.92
3,234,241
+0.48(+3.32%)
Nov 30, 2005
14.44
14.51
14.38
14.44
1,130,323
-0.06(-0.40%)
Nov 29, 2005
14.56
14.66
14.49
14.50
794,718
-0.04(-0.28%)
Nov 28, 2005
14.80
14.80
14.51
14.54
1,892,674
-0.12(-0.83%)
Nov 25, 2005
14.57
14.67
14.56
14.66
1,312,606
+0.14(+0.98%)
Nov 23, 2005
14.55
14.68
14.47
14.52
963,372
-0.00(-0.02%)
Nov 22, 2005
14.16
14.52
14.10
14.52
928,449
+0.10(+0.71%)
Nov 21, 2005
14.30
14.42
14.26
14.42
2,097,103
+0.20(+1.39%)
Nov 18, 2005
14.31
14.31
14.17
14.22
1,883,304
-0.11(-0.79%)
Nov 17, 2005
14.28
14.35
14.10
14.34
920,783
+0.28(+2.01%)
Nov 16, 2005
13.98
14.06
13.89
14.05
813,458
+0.16(+1.17%)
Nov 15, 2005
13.95
14.02
13.86
13.89
451,447
-0.01(-0.07%)
Nov 14, 2005
13.82
13.95
13.82
13.90
613,287
-0.06(-0.45%)
Nov 11, 2005
13.91
13.98
13.89
13.96
706,984
+0.06(+0.44%)
Nov 10, 2005
13.87
13.94
13.75
13.90
886,711
-0.02(-0.14%)
Nov 09, 2005
13.96
14.00
13.88
13.92
879,045
-0.01(-0.09%)
Nov 08, 2005
13.73
13.97
13.73
13.94
953,151
+0.06(+0.45%)
Nov 07, 2005
13.95
13.95
13.77
13.87
1,908,006
+0.06(+0.45%)
Nov 04, 2005
13.88
13.88
13.63
13.81
2,097,103
+0.02(+0.14%)
Nov 03, 2005
13.62
14.08
13.62
13.79
2,304,088
-0.07(-0.52%)
Nov 02, 2005
13.71
13.90
13.67
13.86
1,824,531
+0.21(+1.51%)
Nov 01, 2005
13.69
13.74
13.58
13.66
4,091,992
+0.12(+0.86%)
Oct 31, 2005
13.37
13.59
13.36
13.54
2,055,365
+0.34(+2.59%)
Oct 28, 2005
12.98
13.21
12.98
13.20
495,740
+0.27(+2.06%)
Oct 27, 2005
13.18
13.21
12.84
12.93
1,642,248
-0.29(-2.16%)
Oct 26, 2005
13.14
13.29
13.14
13.22
1,512,776
+0.10(+0.76%)
Oct 25, 2005
13.17
13.35
13.04
13.12
994,889
-0.02(-0.13%)
Oct 24, 2005
12.92
13.16
12.89
13.14
1,132,878
+0.36(+2.81%)
Oct 21, 2005
12.62
12.78
12.52
12.78
963,372
+0.30(+2.44%)
Oct 20, 2005
13.13
13.13
12.46
12.47
2,153,321
-0.57(-4.37%)
Oct 19, 2005
12.75
13.07
12.61
13.04
1,545,996
+0.08(+0.62%)
Oct 18, 2005
13.31
13.31
12.96
12.96
862,861
-0.24(-1.81%)
Oct 17, 2005
12.96
13.24
12.96
13.20
1,072,401
+0.24(+1.82%)
Oct 14, 2005
13.35
13.35
12.63
12.97
1,605,621
+0.10(+0.81%)
Oct 13, 2005
13.07
13.09
12.70
12.86
3,543,440
-0.17(-1.34%)
Oct 12, 2005
13.52
13.52
12.94
13.04
3,282,793
-0.51(-3.74%)
Oct 11, 2005
13.61
13.61
13.51
13.54
1,436,967
+0.13(+1.01%)
Oct 10, 2005
13.53
13.55
13.39
13.41
1,833,049
+0.11(+0.79%)
Oct 07, 2005
12.96
13.41
12.95
13.30
2,340,715
+0.46(+3.61%)
Oct 06, 2005
13.24
13.33
12.73
12.84
5,293,014
-0.62(-4.63%)
Oct 05, 2005
13.79
13.85
13.46
13.46
3,003,406
-0.49(-3.54%)
Oct 04, 2005
14.33
14.35
13.96
13.96
1,249,573
-0.31(-2.21%)
Oct 03, 2005
13.90
14.29
13.90
14.27
1,754,684
+0.14(+0.99%)
Sep 30, 2005
14.01
14.14
13.98
14.13
1,380,749
+0.12(+0.86%)
Sep 29, 2005
13.68
14.04
13.37
14.01
1,554,514
+0.10(+0.75%)
Sep 28, 2005
13.82
13.97
13.82
13.91
937,819
+0.23(+1.65%)
Sep 27, 2005
13.78
13.79
13.61
13.68
1,065,587
-0.11(-0.77%)
Sep 26, 2005
13.72
13.83
13.62
13.79
1,066,439
+0.05(+0.37%)
Sep 23, 2005
13.74
13.74
13.58
13.74
1,000,851
+0.10(+0.76%)
Sep 22, 2005
13.69
13.69
13.45
13.63
1,121,805
-0.03(-0.20%)
Sep 21, 2005
13.34
13.73
13.34
13.66
2,885,859
+0.33(+2.48%)
Sep 20, 2005
13.44
13.47
13.30
13.33
1,003,406
-0.02(-0.18%)
Sep 19, 2005
13.30
13.36
13.29
13.35
877,342
+0.08(+0.58%)
Sep 16, 2005
13.25
13.29
13.18
13.27
740,204
+0.21(+1.58%)
Sep 15, 2005
13.04
13.12
13.00
13.07
688,245
+0.20(+1.54%)
Sep 14, 2005
12.86
12.89
12.81
12.87
557,921
+0.08(+0.63%)
Sep 13, 2005
12.97
12.97
12.78
12.79
742,759
-0.21(-1.59%)
Sep 12, 2005
13.05
13.07
12.95
12.99
971,038
-0.05(-0.36%)
Sep 09, 2005
12.90
13.08
12.86
13.04
843,270
+0.18(+1.41%)
Sep 08, 2005
12.89
12.91
12.85
12.86
574,105
-0.06(-0.45%)
Sep 07, 2005
12.87
12.92
12.78
12.92
1,105,621
+0.04(+0.30%)
Sep 06, 2005
12.80
12.88
12.72
12.88
1,219,761
+0.27(+2.15%)
Sep 02, 2005
12.49
12.62
12.46
12.61
597,955
+0.23(+1.87%)
Sep 01, 2005
12.34
12.42
12.23
12.38
710,391
+0.16(+1.28%)
Aug 31, 2005
12.06
12.24
12.05
12.22
524,701
+0.30(+2.55%)
Aug 30, 2005
12.03
12.03
11.86
11.92
350,085
-0.08(-0.68%)
Aug 29, 2005
11.82
12.00
11.82
12.00
281,090
+0.12(+1.05%)
Aug 26, 2005
11.99
12.00
11.83
11.87
528,960
-0.10(-0.82%)
Aug 25, 2005
11.78
11.97
11.78
11.97
1,307,495
+0.29(+2.44%)
Aug 24, 2005
11.78
11.84
11.68
11.69
568,142
-0.17(-1.46%)
Aug 23, 2005
12.03
12.03
11.81
11.86
948,040
-0.17(-1.39%)
Aug 22, 2005
11.88
12.03
11.88
12.03
597,955
+0.31(+2.60%)
Aug 19, 2005
11.95
12.01
11.63
11.72
1,333,900
-0.22(-1.84%)
Aug 18, 2005
12.06
12.07
11.93
11.94
591,141
-0.12(-0.97%)
Aug 17, 2005
12.06
12.15
12.04
12.06
1,227,427
+0.00(+0.04%)
Aug 16, 2005
12.36
12.36
12.05
12.05
586,030
-0.26(-2.09%)
Aug 15, 2005
12.21
12.32
12.14
12.31
450,596
+0.20(+1.66%)
Aug 12, 2005
11.97
12.12
11.92
12.11
964,224
-0.06(-0.53%)
Aug 11, 2005
12.39
12.42
12.11
12.18
1,532,367
-0.19(-1.51%)
Aug 10, 2005
12.38
12.49
12.32
12.36
1,777,682
+0.11(+0.91%)
Aug 09, 2005
12.08
12.25
12.05
12.25
637,989
+0.24(+1.96%)
Aug 08, 2005
11.97
12.06
11.97
12.01
672,061
+0.11(+0.96%)
Aug 05, 2005
12.07
12.07
11.82
11.90
1,434,411
-0.09(-0.75%)
Aug 04, 2005
12.05
12.10
11.94
11.99
1,551,958
-0.02(-0.20%)
Aug 03, 2005
12.14
12.15
12.00
12.01
731,686
+0.00(+0.01%)
Aug 02, 2005
11.93
12.02
11.92
12.01
1,022,998
+0.22(+1.87%)
Aug 01, 2005
11.67
11.81
11.67
11.79
719,761
+0.22(+1.94%)
Jul 29, 2005
11.61
11.65
11.54
11.57
781,090
+0.05(+0.45%)
Jul 28, 2005
11.37
11.57
11.37
11.52
902,895
+0.21(+1.82%)
Jul 27, 2005
11.21
11.31
11.14
11.31
605,621
+0.16(+1.45%)
Jul 26, 2005
11.03
11.20
10.99
11.15
477,001
+0.11(+1.02%)
Jul 25, 2005
11.29
11.32
11.04
11.04
731,686
-0.38(-3.31%)
Jul 22, 2005
11.47
11.48
11.39
11.41
234,241
-0.02(-0.15%)
Jul 21, 2005
11.53
11.54
11.39
11.43
594,548
-0.02(-0.22%)
Jul 20, 2005
11.30
11.46
11.28
11.46
444,633
+0.15(+1.32%)
Jul 19, 2005
11.22
11.31
11.21
11.31
494,037
+0.09(+0.81%)
Jul 18, 2005
11.18
11.24
11.17
11.22
425,042
-0.00(-0.02%)
Jul 15, 2005
11.22
11.24
11.17
11.22
586,882
-0.09(-0.82%)
Jul 14, 2005
11.43
11.43
11.29
11.31
488,074
-0.00(-0.04%)
Jul 13, 2005
11.34
11.35
11.29
11.32
313,458
+0.04(+0.34%)
Jul 12, 2005
11.22
11.29
11.22
11.28
390,119
+0.09(+0.83%)
Jul 11, 2005
11.14
11.25
11.12
11.19
611,584
+0.11(+0.95%)
Jul 08, 2005
11.05
11.10
11.02
11.08
835,604
+0.10(+0.95%)
Jul 07, 2005
10.71
10.98
10.71
10.98
593,696
+0.03(+0.27%)
Jul 06, 2005
10.92
10.99
10.86
10.95
370,528
+0.00(+0.03%)
Jul 05, 2005
10.93
11.03
10.91
10.94
491,482
-0.03(-0.27%)
Jul 01, 2005
10.92
10.98
10.92
10.97
136,286
+0.05(+0.47%)
Jun 30, 2005
10.97
11.00
10.91
10.92
454,855
-0.04(-0.40%)
Jun 29, 2005
10.98
11.00
10.94
10.96
413,117
+0.05(+0.48%)
Jun 28, 2005
10.78
10.96
10.78
10.91
370,528
+0.05(+0.48%)
Jun 27, 2005
10.57
10.86
10.55
10.86
424,190
+0.21(+2.00%)
Jun 24, 2005
10.64
10.68
10.61
10.65
340,715
-0.02(-0.18%)
Jun 23, 2005
10.85
10.86
10.65
10.67
464,224
-0.20(-1.85%)
Jun 22, 2005
10.95
10.95
10.84
10.87
382,453
-0.04(-0.34%)
Jun 21, 2005
11.03
11.03
10.90
10.90
740,204
-0.10(-0.88%)
Jun 20, 2005
10.92
11.01
10.87
11.00
451,447
+0.02(+0.21%)
Jun 17, 2005
10.98
10.99
10.94
10.98
694,207
+0.12(+1.14%)
Jun 16, 2005
10.72
10.87
10.72
10.85
1,027,257
+0.15(+1.40%)
Jun 15, 2005
10.58
10.70
10.54
10.70
722,316
+0.12(+1.09%)
Jun 14, 2005
10.48
10.61
10.39
10.59
434,412
+0.16(+1.52%)
Jun 13, 2005
10.40
10.43
10.37
10.43
272,572
+0.08(+0.77%)
Jun 10, 2005
10.31
10.37
10.31
10.35
410,562
+0.12(+1.16%)
Jun 09, 2005
10.21
10.30
10.18
10.23
629,471
-0.07(-0.69%)
Jun 08, 2005
10.32
10.38
10.30
10.30
544,292
+0.01(+0.08%)
Jun 07, 2005
10.34
10.42
10.29
10.29
374,786
-0.14(-1.34%)
Jun 06, 2005
10.48
10.48
10.33
10.43
501,703
-0.12(-1.11%)
Jun 03, 2005
10.62
10.65
10.51
10.55
851,788
-0.06(-0.56%)
Jun 02, 2005
10.40
10.62
10.40
10.61
728,279
+0.23(+2.22%)
Jun 01, 2005
10.23
10.41
10.23
10.38
617,546
+0.11(+1.04%)
May 31, 2005
10.31
10.32
10.21
10.27
214,650
-0.03(-0.26%)
May 27, 2005
10.23
10.30
10.23
10.30
199,318
+0.10(+0.97%)
May 26, 2005
10.13
10.22
10.13
10.20
592,844
+0.08(+0.82%)
May 25, 2005
10.12
10.15
10.07
10.12
341,567
+0.02(+0.24%)
May 24, 2005
10.03
10.10
9.961
10.10
292,163
+0.07(+0.67%)
May 23, 2005
10.01
10.05
9.983
10.03
275,979
+0.02(+0.19%)
May 20, 2005
9.958
10.01
9.940
10.01
201,873
+0.02(+0.23%)
May 19, 2005
10.01
10.02
9.948
9.986
304,940
-0.02(-0.16%)
May 18, 2005
9.862
10.02
9.840
10.00
531,516
+0.25(+2.60%)
May 17, 2005
9.662
9.751
9.636
9.749
259,795
+0.11(+1.11%)
May 16, 2005
9.556
9.656
9.555
9.642
217,206
+0.08(+0.86%)
May 13, 2005
9.615
9.690
9.484
9.560
373,083
-0.11(-1.14%)
May 12, 2005
9.873
9.890
9.633
9.670
741,907
-0.19(-1.93%)
May 11, 2005
9.806
9.860
9.687
9.860
241,907
+0.06(+0.56%)
May 10, 2005
10.04
10.04
9.805
9.805
472,742
-0.27(-2.70%)
May 09, 2005
10.03
10.08
10.00
10.08
395,229
+0.08(+0.76%)
May 06, 2005
10.07
10.07
9.986
10.00
654,173
+0.03(+0.27%)
May 05, 2005
9.919
10.06
9.859
9.974
942,078
+0.06(+0.56%)
May 04, 2005
9.637
9.919
9.637
9.919
391,822
+0.28(+2.94%)
May 03, 2005
9.614
9.683
9.574
9.636
143,100
+0.05(+0.53%)
May 02, 2005
9.545
9.586
9.501
9.586
197,614
+0.11(+1.16%)
Apr 29, 2005
9.486
9.486
9.325
9.475
172,913
+0.14(+1.52%)
Apr 28, 2005
9.580
9.580
9.333
9.333
564,735
-0.30(-3.14%)
Apr 27, 2005
9.703
9.703
9.542
9.636
356,899
-0.10(-0.98%)
Apr 26, 2005
9.662
9.802
9.615
9.731
376,490
+0.09(+0.97%)
Apr 25, 2005
9.480
9.654
9.451
9.637
131,175
+0.23(+2.41%)
Apr 22, 2005
9.566
9.567
9.392
9.411
150,766
-0.12(-1.31%)
Apr 21, 2005
9.398
9.536
9.323
9.535
328,790
+0.20(+2.16%)
Apr 20, 2005
9.580
9.580
9.333
9.333
464,224
-0.25(-2.66%)
Apr 19, 2005
9.519
9.588
9.467
9.588
482,112
+0.38(+4.08%)
Apr 18, 2005
9.145
9.216
9.098
9.212
583,475
-0.01(-0.15%)
Apr 15, 2005
9.345
9.366
9.219
9.226
795,570
-0.23(-2.48%)
Apr 14, 2005
9.707
9.707
9.438
9.461
320,272
-0.23(-2.39%)
Apr 13, 2005
9.830
9.862
9.682
9.693
372,231
-0.11(-1.13%)
Apr 12, 2005
9.732
9.805
9.603
9.803
678,023
+0.08(+0.80%)
Apr 11, 2005
9.774
9.774
9.687
9.725
622,657
-0.01(-0.11%)
Apr 08, 2005
9.772
9.772
9.717
9.736
754,684
-0.02(-0.16%)
Apr 07, 2005
9.603
9.751
9.587
9.751
209,539
+0.18(+1.91%)
Apr 06, 2005
9.587
9.646
9.568
9.568
365,417
-0.03(-0.31%)
Apr 05, 2005
9.615
9.718
9.509
9.597
388,415
+0.01(+0.10%)
Apr 04, 2005
9.655
9.655
9.538
9.588
364,565
-0.12(-1.25%)
Apr 01, 2005
9.697
9.815
9.659
9.709
540,885
+0.11(+1.12%)
Mar 31, 2005
9.475
9.624
9.475
9.601
417,376
+0.13(+1.36%)
Mar 30, 2005
9.275
9.472
9.275
9.472
591,993
+0.19(+2.06%)
Mar 29, 2005
9.445
9.474
9.277
9.280
473,594
-0.12(-1.25%)
Mar 28, 2005
9.462
9.474
9.394
9.398
329,642
-0.09(-0.90%)
Mar 24, 2005
9.426
9.527
9.426
9.484
774,275
+0.14(+1.53%)
Mar 23, 2005
9.603
9.603
9.324
9.340
1,486,371
-0.25(-2.62%)
Mar 22, 2005
9.744
9.879
9.592
9.592
816,013
-0.08(-0.79%)
Mar 21, 2005
9.804
9.804
9.646
9.668
1,454,003
-0.15(-1.48%)
Mar 18, 2005
9.899
9.900
9.777
9.813
362,861
-0.10(-1.01%)
Mar 17, 2005
9.628
9.914
9.628
9.913
1,024,701
+0.26(+2.70%)
Mar 16, 2005
9.662
9.698
9.594
9.653
1,755,536
-0.05(-0.48%)
Mar 15, 2005
9.815
9.860
9.698
9.700
1,164,395
-0.15(-1.53%)
Mar 14, 2005
10.03
10.10
9.822
9.850
2,094,548
-0.26(-2.60%)
Mar 11, 2005
10.10
10.25
10.07
10.11
970,187
+0.05(+0.45%)
Mar 10, 2005
10.30
10.30
10.07
10.07
3,179,726
-0.23(-2.27%)
Mar 09, 2005
10.48
10.49
10.30
10.30
1,401,192
-0.21(-2.02%)
Mar 08, 2005
10.61
10.62
10.48
10.51
638,841
-0.12(-1.14%)
Mar 07, 2005
10.68
10.72
10.61
10.63
964,224
+0.02(+0.22%)
Mar 04, 2005
10.49
10.62
10.48
10.61
946,337
+0.19(+1.84%)
Mar 03, 2005
10.45
10.49
10.37
10.42
695,911
+0.06(+0.61%)
Mar 02, 2005
10.31
10.39
10.21
10.36
768,313
+0.01(+0.09%)
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
.