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
)
26.34
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2004
6.594
6.612
6.488
6.580
702,733
+0.00(+0.05%)
Apr 29, 2004
6.747
6.759
6.501
6.576
679,762
-0.18(-2.70%)
Apr 28, 2004
7.011
7.040
6.747
6.759
737,614
-0.33(-4.72%)
Apr 27, 2004
7.058
7.115
7.052
7.094
128,465
-0.06(-0.81%)
Apr 26, 2004
7.299
7.299
7.129
7.151
439,846
+0.02(+0.35%)
Apr 23, 2004
7.130
7.142
6.894
7.127
150,585
+0.04(+0.63%)
Apr 22, 2004
7.088
7.088
6.996
7.082
188,019
+0.09(+1.33%)
Apr 21, 2004
7.052
7.052
6.953
6.989
347,963
-0.21(-2.95%)
Apr 20, 2004
7.229
7.256
7.171
7.202
198,228
-0.02(-0.29%)
Apr 19, 2004
7.211
7.258
7.211
7.223
45,090
-0.02(-0.21%)
Apr 16, 2004
7.229
7.250
7.199
7.238
171,004
-0.00(-0.06%)
Apr 15, 2004
7.288
7.322
7.197
7.243
134,421
-0.14(-1.91%)
Apr 14, 2004
7.335
7.385
7.312
7.384
173,556
-0.14(-1.84%)
Apr 13, 2004
7.628
7.628
7.504
7.523
245,020
-0.01(-0.16%)
Apr 12, 2004
7.581
7.604
7.523
7.534
323,291
+0.01(+0.16%)
Apr 08, 2004
7.540
7.551
7.510
7.523
85,076
+0.02(+0.20%)
Apr 07, 2004
7.552
7.552
7.489
7.507
135,271
-0.07(-0.96%)
Apr 06, 2004
7.476
7.592
7.453
7.580
109,748
-0.02(-0.28%)
Apr 05, 2004
7.564
7.623
7.559
7.601
222,900
+0.04(+0.50%)
Apr 02, 2004
7.546
7.590
7.544
7.564
552,998
+0.10(+1.34%)
Apr 01, 2004
7.376
7.472
7.376
7.464
104,644
+0.14(+1.84%)
Mar 31, 2004
7.253
7.329
7.248
7.329
147,182
+0.08(+1.04%)
Mar 30, 2004
7.217
7.253
7.211
7.253
176,108
+0.10(+1.41%)
Mar 29, 2004
7.217
7.231
7.152
7.152
74,867
+0.01(+0.10%)
Mar 26, 2004
7.122
7.145
7.105
7.145
101,241
+0.08(+1.06%)
Mar 25, 2004
7.064
7.123
7.064
7.070
66,359
-0.02(-0.23%)
Mar 24, 2004
7.111
7.111
7.054
7.087
205,034
-0.01(-0.10%)
Mar 23, 2004
7.117
7.117
7.035
7.094
128,465
+0.00(+0.03%)
Mar 22, 2004
7.135
7.135
7.058
7.091
103,793
-0.14(-1.87%)
Mar 19, 2004
7.229
7.251
7.216
7.226
216,945
+0.07(+0.92%)
Mar 18, 2004
7.182
7.182
7.111
7.161
147,182
+0.02(+0.33%)
Mar 17, 2004
7.082
7.141
7.057
7.137
158,242
+0.14(+1.96%)
Mar 16, 2004
6.970
7.004
6.949
7.000
88,479
+0.09(+1.36%)
Mar 15, 2004
7.029
7.049
6.906
6.906
102,942
-0.15(-2.10%)
Mar 12, 2004
6.994
7.070
6.994
7.054
272,245
+0.00(+0.00%)
Mar 11, 2004
7.055
7.096
7.002
7.054
628,716
-0.12(-1.67%)
Mar 10, 2004
7.340
7.345
7.172
7.174
86,778
-0.17(-2.27%)
Mar 09, 2004
7.405
7.405
7.340
7.340
203,333
-0.13(-1.72%)
Mar 08, 2004
7.533
7.533
7.432
7.469
131,868
-0.03(-0.36%)
Mar 05, 2004
7.476
7.514
7.442
7.496
106,345
+0.04(+0.52%)
Mar 04, 2004
7.470
7.470
7.382
7.457
113,151
+0.08(+1.08%)
Mar 03, 2004
7.458
7.471
7.318
7.377
145,481
-0.15(-2.04%)
Mar 02, 2004
7.564
7.564
7.487
7.531
250,976
-0.04(-0.57%)
Mar 01, 2004
7.440
7.574
7.420
7.574
255,229
+0.24(+3.25%)
Feb 27, 2004
7.264
7.337
7.262
7.336
248,423
+0.13(+1.79%)
Feb 26, 2004
7.158
7.206
7.131
7.206
37,433
+0.07(+1.02%)
Feb 25, 2004
7.052
7.134
7.052
7.134
114,002
+0.06(+0.90%)
Feb 24, 2004
7.111
7.111
6.960
7.070
131,018
-0.02(-0.22%)
Feb 23, 2004
7.123
7.150
7.084
7.085
236,513
+0.03(+0.45%)
Feb 20, 2004
7.000
7.082
6.965
7.054
425,383
-0.18(-2.45%)
Feb 19, 2004
7.393
7.397
7.231
7.231
256,931
-0.19(-2.50%)
Feb 18, 2004
7.463
7.463
7.406
7.417
120,808
-0.03(-0.46%)
Feb 17, 2004
7.464
7.464
7.433
7.451
172,705
+0.06(+0.81%)
Feb 13, 2004
7.452
7.465
7.335
7.391
210,990
-0.03(-0.46%)
Feb 12, 2004
7.382
7.546
7.350
7.425
119,958
+0.12(+1.59%)
Feb 11, 2004
7.170
7.309
7.145
7.309
503,653
+0.16(+2.25%)
Feb 10, 2004
7.158
7.186
7.138
7.148
255,229
+0.03(+0.38%)
Feb 09, 2004
7.108
7.135
7.097
7.121
261,185
+0.06(+0.80%)
Feb 06, 2004
6.947
7.088
6.920
7.064
289,260
+0.12(+1.69%)
Feb 05, 2004
7.017
7.017
6.924
6.947
108,047
-0.09(-1.25%)
Feb 04, 2004
7.117
7.121
7.035
7.035
227,154
-0.01(-0.17%)
Feb 03, 2004
6.994
7.076
6.994
7.047
172,705
+0.12(+1.78%)
Feb 02, 2004
6.882
6.944
6.847
6.923
331,798
+0.04(+0.63%)
Jan 30, 2004
6.908
6.974
6.848
6.880
421,129
-0.03(-0.41%)
Jan 29, 2004
7.076
7.076
6.817
6.908
627,865
-0.41(-5.67%)
Jan 28, 2004
7.504
7.546
7.323
7.323
195,676
-0.18(-2.41%)
Jan 27, 2004
7.499
7.510
7.449
7.504
138,674
-0.00(-0.02%)
Jan 26, 2004
7.476
7.516
7.418
7.505
159,944
+0.04(+0.58%)
Jan 23, 2004
7.387
7.462
7.386
7.462
280,752
+0.10(+1.36%)
Jan 22, 2004
7.370
7.399
7.335
7.362
93,584
-0.02(-0.30%)
Jan 21, 2004
7.387
7.387
7.335
7.384
172,705
+0.00(+0.03%)
Jan 20, 2004
7.382
7.403
7.311
7.382
337,754
+0.13(+1.73%)
Jan 16, 2004
7.217
7.290
7.183
7.256
229,706
+0.02(+0.29%)
Jan 15, 2004
7.387
7.387
7.235
7.235
232,259
-0.16(-2.13%)
Jan 14, 2004
7.424
7.451
7.282
7.392
158,242
-0.04(-0.52%)
Jan 13, 2004
7.523
7.537
7.372
7.431
259,483
-0.07(-0.88%)
Jan 12, 2004
7.464
7.504
7.451
7.497
170,153
+0.07(+1.00%)
Jan 09, 2004
7.391
7.456
7.322
7.423
193,974
+0.06(+0.78%)
Jan 08, 2004
7.405
7.405
7.346
7.365
450,906
-0.07(-0.90%)
Jan 07, 2004
7.367
7.445
7.393
7.432
150,585
+0.06(+0.86%)
Jan 06, 2004
7.389
7.391
7.277
7.369
239,065
-0.02(-0.27%)
Jan 05, 2004
7.170
7.391
7.170
7.389
493,444
+0.36(+5.13%)
Jan 02, 2004
6.947
7.029
6.914
7.028
230,557
+0.11(+1.61%)
Dec 31, 2003
6.931
6.933
6.864
6.916
197,377
-0.03(-0.41%)
Dec 30, 2003
6.935
6.962
6.935
6.944
64,658
+0.03(+0.43%)
Dec 29, 2003
6.829
6.916
6.816
6.915
104,644
+0.10(+1.50%)
Dec 26, 2003
6.817
6.817
6.793
6.813
53,598
+0.01(+0.09%)
Dec 24, 2003
6.770
6.809
6.736
6.807
16,164
+0.01(+0.19%)
Dec 23, 2003
6.770
6.801
6.761
6.794
72,315
+0.05(+0.75%)
Dec 22, 2003
6.629
6.715
6.629
6.743
89,330
-0.00(-0.03%)
Dec 19, 2003
6.678
6.750
6.678
6.746
148,033
+0.06(+0.88%)
Dec 18, 2003
6.576
6.687
6.576
6.687
131,868
+0.13(+1.97%)
Dec 17, 2003
6.534
6.558
6.534
6.558
34,881
+0.05(+0.72%)
Dec 16, 2003
6.512
6.512
6.480
6.511
19,567
-0.05(-0.72%)
Dec 15, 2003
6.568
6.599
6.568
6.558
58,702
-0.02(-0.23%)
Dec 12, 2003
6.581
6.581
6.553
6.573
52,747
-0.02(-0.30%)
Dec 11, 2003
6.524
6.594
6.524
6.593
31,478
+0.09(+1.34%)
Dec 10, 2003
6.558
6.558
6.506
6.506
36,582
-0.08(-1.23%)
Dec 09, 2003
6.544
6.612
6.544
6.587
50,195
+0.06(+0.97%)
Dec 08, 2003
6.494
6.524
6.494
6.524
127,614
-0.03(-0.43%)
Dec 05, 2003
6.552
6.552
6.552
6.552
17,866
+0.06(+0.91%)
Dec 04, 2003
6.539
6.539
6.466
6.493
37,433
-0.07(-1.06%)
Dec 03, 2003
6.538
6.571
6.541
6.562
40,836
+0.02(+0.36%)
Dec 02, 2003
6.505
6.505
6.505
6.539
19,567
+0.02(+0.23%)
Dec 01, 2003
6.477
6.524
6.461
6.524
263,737
+0.20(+3.24%)
Nov 28, 2003
6.277
6.352
6.277
6.319
15,313
+0.05(+0.86%)
Nov 26, 2003
6.227
6.265
6.264
6.265
84,225
+0.04(+0.60%)
Nov 25, 2003
6.230
6.230
6.230
6.227
41,687
-0.02(-0.30%)
Nov 24, 2003
6.183
6.246
6.183
6.246
28,926
+0.07(+1.20%)
Nov 21, 2003
6.165
6.165
6.163
6.172
21,269
+0.05(+0.75%)
Nov 20, 2003
6.126
6.126
6.126
6.126
11,910
+0.05(+0.75%)
Nov 19, 2003
6.124
6.124
6.079
6.080
59,553
-0.10(-1.62%)
Nov 18, 2003
6.177
6.186
6.153
6.180
79,972
+0.02(+0.31%)
Nov 17, 2003
6.194
6.194
6.159
6.162
192,273
-0.15(-2.40%)
Nov 14, 2003
6.346
6.346
6.313
6.313
31,478
-0.01(-0.15%)
Nov 13, 2003
6.290
6.293
6.290
6.323
33,179
+0.04(+0.56%)
Nov 12, 2003
6.218
6.218
6.218
6.287
45,090
+0.06(+1.04%)
Nov 11, 2003
6.223
6.223
6.223
6.223
25,522
-0.02(-0.40%)
Nov 10, 2003
6.283
6.287
6.259
6.247
96,136
-0.07(-1.10%)
Nov 07, 2003
6.311
6.317
6.276
6.317
32,329
+0.04(+0.66%)
Nov 06, 2003
6.230
6.276
6.190
6.276
51,045
+0.02(+0.38%)
Nov 05, 2003
6.311
6.252
6.252
6.252
27,224
-0.09(-1.35%)
Nov 04, 2003
6.311
6.339
6.311
6.338
141,439
+0.05(+0.80%)
Nov 03, 2003
6.270
6.287
6.270
6.287
40,836
+0.12(+1.91%)
Oct 31, 2003
6.170
6.170
6.146
6.170
141,227
-0.03(-0.51%)
Oct 30, 2003
6.201
6.201
6.201
6.201
4,253
+0.01(+0.23%)
Oct 29, 2003
6.186
6.189
6.185
6.187
31,478
+0.01(+0.19%)
Oct 28, 2003
6.093
6.176
6.136
6.176
79,121
+0.08(+1.35%)
Oct 27, 2003
6.065
6.093
6.062
6.093
7,656
+0.03(+0.48%)
Oct 24, 2003
6.062
6.065
6.031
6.064
42,538
-0.01(-0.19%)
Oct 23, 2003
6.042
6.076
6.015
6.076
112,301
-0.08(-1.24%)
Oct 22, 2003
6.205
6.205
6.143
6.152
169,302
-0.08(-1.23%)
Oct 21, 2003
6.181
6.230
6.199
6.229
42,538
+0.05(+0.76%)
Oct 20, 2003
6.123
6.181
6.117
6.181
167,600
+0.08(+1.35%)
Oct 17, 2003
6.117
6.117
6.099
6.099
23,821
-0.07(-1.18%)
Oct 16, 2003
6.172
6.172
6.172
6.172
0
+0.00(+0.00%)
Oct 15, 2003
6.206
6.206
6.164
6.172
74,016
-0.03(-0.53%)
Oct 14, 2003
6.206
6.206
6.190
6.205
58,702
-0.02(-0.28%)
Oct 13, 2003
6.171
6.229
6.171
6.223
79,972
+0.07(+1.09%)
Oct 10, 2003
6.113
6.156
6.113
6.156
51,045
-0.05(-0.80%)
Oct 09, 2003
6.159
6.205
6.150
6.205
13,612
+0.08(+1.34%)
Oct 08, 2003
6.123
6.123
6.123
6.123
7,656
+0.08(+1.36%)
Oct 07, 2003
6.011
6.040
6.011
6.040
27,224
-0.01(-0.10%)
Oct 06, 2003
6.000
6.047
6.000
6.046
53,598
-0.01(-0.10%)
Oct 03, 2003
5.997
6.052
5.997
6.052
41,687
+0.08(+1.28%)
Oct 02, 2003
5.964
5.976
5.964
5.976
29,776
+0.01(+0.14%)
Oct 01, 2003
5.968
5.968
5.968
5.968
79,972
+0.19(+3.21%)
Sep 30, 2003
5.781
5.782
5.754
5.782
55,299
-0.02(-0.30%)
Sep 29, 2003
5.799
5.799
5.799
5.799
6,806
-0.01(-0.20%)
Sep 26, 2003
5.761
5.811
5.761
5.811
7,656
-0.05(-0.78%)
Sep 25, 2003
5.857
5.857
5.857
5.857
25,522
-0.03(-0.48%)
Sep 24, 2003
5.909
5.909
5.885
5.885
62,956
-0.00(-0.04%)
Sep 23, 2003
5.904
5.904
5.881
5.888
190,571
-0.02(-0.38%)
Sep 22, 2003
5.903
5.910
5.877
5.910
33,179
-0.03(-0.44%)
Sep 19, 2003
5.936
5.936
5.936
5.936
68,061
-0.01(-0.14%)
Sep 18, 2003
5.915
5.945
5.915
5.944
24,672
+0.09(+1.49%)
Sep 17, 2003
5.898
5.898
5.851
5.857
51,045
-0.01(-0.24%)
Sep 16, 2003
5.871
5.875
5.870
5.871
80,822
+0.02(+0.40%)
Sep 15, 2003
5.917
5.917
5.848
5.848
79,121
-0.04(-0.62%)
Sep 12, 2003
5.882
5.884
5.861
5.884
34,030
+0.01(+0.16%)
Sep 11, 2003
5.865
5.876
5.865
5.875
8,507
+0.07(+1.24%)
Sep 10, 2003
5.758
5.803
5.729
5.803
31,478
+0.01(+0.22%)
Sep 09, 2003
5.848
5.857
5.790
5.790
37,433
-0.14(-2.38%)
Sep 08, 2003
5.958
5.983
5.925
5.931
39,135
+0.05(+0.92%)
Sep 05, 2003
5.908
5.910
5.869
5.877
436,443
-0.03(-0.54%)
Sep 04, 2003
5.830
5.909
5.817
5.909
64,658
+0.10(+1.68%)
Sep 03, 2003
5.758
5.845
5.758
5.811
113,151
+0.07(+1.27%)
Sep 02, 2003
5.723
5.738
5.674
5.738
23,821
+0.08(+1.41%)
Aug 29, 2003
5.629
5.661
5.621
5.658
22,970
+0.02(+0.33%)
Aug 28, 2003
5.626
5.640
5.614
5.640
11,059
+0.06(+1.05%)
Aug 27, 2003
5.561
5.581
5.561
5.581
5,104
+0.09(+1.56%)
Aug 26, 2003
5.468
5.499
5.468
5.495
11,059
-0.03(-0.60%)
Aug 25, 2003
5.562
5.563
5.528
5.528
29,776
-0.05(-0.91%)
Aug 22, 2003
5.580
5.580
5.579
5.579
5,104
+0.04(+0.70%)
Aug 21, 2003
5.534
5.542
5.490
5.540
69,762
+0.02(+0.43%)
Aug 20, 2003
5.506
5.516
5.460
5.516
20,418
+0.01(+0.21%)
Aug 19, 2003
5.454
5.509
5.454
5.504
372,635
+0.03(+0.60%)
Aug 18, 2003
5.476
5.481
5.443
5.472
20,418
+0.05(+0.95%)
Aug 15, 2003
5.389
5.420
5.389
5.420
19,567
+0.00(+0.00%)
Aug 14, 2003
5.358
5.421
5.358
5.420
7,656
+0.06(+1.16%)
Aug 13, 2003
5.335
5.358
5.291
5.358
14,463
+0.06(+1.06%)
Aug 12, 2003
5.301
5.301
5.301
5.301
94,435
-0.03(-0.53%)
Aug 11, 2003
5.370
5.370
5.329
5.329
9,358
-0.03(-0.55%)
Aug 08, 2003
5.353
5.359
5.332
5.359
24,672
+0.13(+2.40%)
Aug 07, 2003
5.224
5.234
5.219
5.233
37,433
+0.08(+1.62%)
Aug 06, 2003
5.216
5.216
5.149
5.149
202,482
-0.09(-1.77%)
Aug 05, 2003
5.220
5.242
5.220
5.242
15,313
+0.06(+1.09%)
Aug 04, 2003
5.265
5.265
5.151
5.186
29,776
-0.14(-2.58%)
Aug 01, 2003
5.356
5.356
5.295
5.323
45,941
-0.08(-1.48%)
Jul 31, 2003
5.406
5.419
5.390
5.403
77,419
+0.00(+0.02%)
Jul 30, 2003
5.405
5.415
5.385
5.402
11,910
-0.03(-0.58%)
Jul 29, 2003
5.437
5.437
5.414
5.434
5,104
-0.03(-0.56%)
Jul 28, 2003
5.482
5.482
5.448
5.464
20,418
+0.02(+0.43%)
Jul 25, 2003
5.450
5.450
5.395
5.441
31,478
-0.00(-0.02%)
Jul 24, 2003
5.435
5.469
5.435
5.442
55,299
+0.02(+0.28%)
Jul 23, 2003
5.409
5.428
5.380
5.427
34,881
+0.07(+1.32%)
Jul 22, 2003
5.368
5.381
5.356
5.356
17,015
+0.05(+0.95%)
Jul 21, 2003
5.328
5.328
5.278
5.306
58,702
-0.01(-0.24%)
Jul 18, 2003
5.305
5.319
5.273
5.319
12,761
+0.05(+0.98%)
Jul 17, 2003
5.305
5.335
5.267
5.267
66,359
-0.06(-1.17%)
Jul 16, 2003
5.334
5.335
5.319
5.329
15,313
+0.00(+0.02%)
Jul 15, 2003
5.360
5.370
5.327
5.328
32,329
-0.00(-0.09%)
Jul 14, 2003
5.342
5.365
5.315
5.333
18,716
+0.07(+1.27%)
Jul 11, 2003
5.294
5.294
5.266
5.266
14,463
-0.03(-0.53%)
Jul 10, 2003
5.311
5.311
5.294
5.294
8,507
-0.05(-0.99%)
Jul 09, 2003
5.347
5.347
5.347
5.347
0
+0.00(+0.00%)
Jul 08, 2003
5.334
5.347
5.314
5.347
30,627
+0.02(+0.42%)
Jul 07, 2003
5.348
5.360
5.308
5.325
112,301
-0.01(-0.15%)
Jul 03, 2003
5.312
5.334
5.312
5.333
10,209
-0.02(-0.35%)
Jul 02, 2003
5.348
5.352
5.348
5.352
17,866
+0.06(+1.16%)
Jul 01, 2003
5.242
5.291
5.242
5.291
585,327
+0.07(+1.28%)
Jun 30, 2003
5.184
5.224
5.184
5.224
11,910
-0.01(-0.27%)
Jun 27, 2003
5.233
5.254
5.233
5.238
10,209
+0.00(+0.00%)
Jun 26, 2003
5.212
5.238
5.212
5.238
17,015
-0.02(-0.40%)
Jun 25, 2003
5.208
5.282
5.208
5.259
32,329
+0.05(+0.97%)
Jun 24, 2003
5.213
5.213
5.184
5.208
1,203,834
+0.08(+1.61%)
Jun 23, 2003
5.195
5.195
5.126
5.126
36,582
-0.09(-1.80%)
Jun 20, 2003
5.231
5.248
5.220
5.220
17,866
-0.03(-0.58%)
Jun 19, 2003
5.273
5.294
5.251
5.251
21,269
+0.04(+0.68%)
Jun 18, 2003
5.305
5.305
5.215
5.215
40,836
-0.13(-2.46%)
Jun 17, 2003
5.291
5.347
5.291
5.347
13,612
+0.07(+1.27%)
Jun 16, 2003
5.298
5.323
5.280
5.280
20,418
+0.05(+1.03%)
Jun 13, 2003
5.283
5.287
5.219
5.226
38,284
+0.01(+0.14%)
Jun 12, 2003
5.231
5.232
5.202
5.219
5,955
-0.01(-0.18%)
Jun 11, 2003
5.205
5.229
5.174
5.228
16,164
+0.06(+1.21%)
Jun 10, 2003
5.144
5.184
5.137
5.166
16,164
+0.02(+0.46%)
Jun 09, 2003
5.091
5.142
5.090
5.142
46,792
-0.07(-1.35%)
Jun 06, 2003
5.265
5.307
5.209
5.213
55,299
+0.06(+1.07%)
Jun 05, 2003
5.125
5.165
5.125
5.158
198,228
+0.02(+0.30%)
Jun 04, 2003
5.095
5.172
5.095
5.142
77,419
+0.07(+1.32%)
Jun 03, 2003
5.074
5.075
5.074
5.075
4,253
-0.00(-0.02%)
Jun 02, 2003
5.115
5.125
5.044
5.077
234,811
-0.01(-0.12%)
May 30, 2003
5.044
5.082
5.044
5.082
47,642
+0.04(+0.79%)
May 29, 2003
5.129
5.129
4.987
5.043
59,553
+0.03(+0.66%)
May 28, 2003
4.991
5.010
4.991
5.010
10,209
+0.05(+1.09%)
May 27, 2003
4.936
4.974
4.914
4.956
45,090
-0.11(-2.18%)
May 23, 2003
5.050
5.066
5.050
5.066
58,702
+0.10(+1.94%)
May 22, 2003
4.866
4.977
4.866
4.970
33,179
+0.09(+1.90%)
May 21, 2003
4.792
4.877
4.792
4.877
17,866
+0.06(+1.20%)
May 20, 2003
4.822
4.829
4.725
4.819
164,197
-0.08(-1.56%)
May 19, 2003
4.913
4.913
4.878
4.896
41,687
-0.08(-1.68%)
May 16, 2003
4.972
5.011
4.938
4.979
61,255
-0.06(-1.26%)
May 15, 2003
5.077
5.093
5.043
5.043
12,761
-0.06(-1.27%)
May 14, 2003
5.160
5.160
5.091
5.107
33,179
-0.05(-0.98%)
May 13, 2003
5.142
5.166
5.120
5.158
26,373
+0.02(+0.43%)
May 12, 2003
5.105
5.135
5.100
5.135
13,612
+0.02(+0.46%)
May 09, 2003
5.053
5.118
5.053
5.112
27,224
+0.13(+2.67%)
May 08, 2003
5.035
5.035
4.979
4.979
60,404
-0.05(-1.05%)
May 07, 2003
5.023
5.043
5.008
5.032
36,582
+0.04(+0.73%)
May 06, 2003
5.004
5.012
4.961
4.995
48,493
-0.01(-0.12%)
May 05, 2003
5.037
5.041
4.972
5.001
212,691
-0.01(-0.21%)
May 02, 2003
4.961
5.012
4.961
5.012
34,881
+0.08(+1.67%)
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
.