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
)
24.40
UNCHANGED
Official Closing Price
Updated: 8:00 PM 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:
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, 2004
6.589
6.661
6.589
6.661
41,971
+0.12(+1.82%)
Jun 29, 2004
6.563
6.563
6.528
6.542
64,705
-0.05(-0.78%)
Jun 28, 2004
6.648
6.648
6.570
6.593
68,203
-0.03(-0.40%)
Jun 25, 2004
6.656
6.656
6.573
6.619
31,478
+0.04(+0.64%)
Jun 24, 2004
6.631
6.632
6.577
6.577
141,652
+0.04(+0.58%)
Jun 23, 2004
6.515
6.547
6.497
6.539
139,029
+0.05(+0.78%)
Jun 22, 2004
6.490
6.490
6.463
6.489
42,845
-0.03(-0.46%)
Jun 21, 2004
6.450
6.522
6.450
6.519
49,840
+0.04(+0.64%)
Jun 18, 2004
6.460
6.482
6.460
6.478
37,599
+0.06(+0.96%)
Jun 17, 2004
6.484
6.488
6.407
6.416
213,353
-0.03(-0.51%)
Jun 16, 2004
6.484
6.484
6.422
6.449
39,347
+0.00(+0.04%)
Jun 15, 2004
6.387
6.447
6.336
6.447
77,821
+0.11(+1.75%)
Jun 14, 2004
6.313
6.352
6.303
6.336
117,169
-0.22(-3.28%)
Jun 10, 2004
6.514
6.581
6.514
6.551
39,347
+0.03(+0.39%)
Jun 09, 2004
6.645
6.645
6.526
6.526
127,662
-0.12(-1.87%)
Jun 08, 2004
6.631
6.690
6.597
6.650
184,498
+0.05(+0.71%)
Jun 07, 2004
6.576
6.613
6.576
6.603
98,807
+0.17(+2.61%)
Jun 04, 2004
6.399
6.443
6.385
6.435
43,719
+0.12(+1.92%)
Jun 03, 2004
6.404
6.404
6.314
6.314
62,082
-0.09(-1.38%)
Jun 02, 2004
6.455
6.458
6.388
6.402
61,207
-0.04(-0.57%)
Jun 01, 2004
6.393
6.439
6.347
6.439
113,671
-0.02(-0.37%)
May 28, 2004
6.416
6.473
6.408
6.463
42,845
+0.05(+0.78%)
May 27, 2004
6.439
6.442
6.393
6.412
79,570
+0.06(+0.94%)
May 26, 2004
6.347
6.374
6.313
6.353
43,719
+0.10(+1.54%)
May 25, 2004
6.275
6.275
6.176
6.257
145,150
+0.15(+2.41%)
May 24, 2004
6.139
6.196
6.106
6.109
52,463
+0.06(+1.02%)
May 21, 2004
6.027
6.089
6.027
6.048
75,198
+0.00(+0.04%)
May 20, 2004
6.098
6.098
6.026
6.045
25,357
-0.08(-1.29%)
May 19, 2004
6.187
6.221
6.124
6.124
331,397
+0.08(+1.32%)
May 18, 2004
5.948
6.044
5.933
6.044
182,749
+0.18(+3.02%)
May 17, 2004
5.913
5.921
5.861
5.867
199,362
-0.23(-3.70%)
May 14, 2004
6.084
6.092
6.014
6.092
79,570
+0.05(+0.89%)
May 13, 2004
5.924
6.042
5.924
6.038
101,430
+0.00(+0.08%)
May 12, 2004
6.004
6.034
5.897
6.034
113,671
+0.04(+0.63%)
May 11, 2004
5.866
6.025
5.865
5.996
257,073
+0.28(+4.96%)
May 10, 2004
5.833
5.853
5.668
5.713
487,040
-0.30(-5.02%)
May 07, 2004
6.201
6.232
5.980
6.014
441,571
-0.28(-4.38%)
May 06, 2004
6.442
6.442
6.269
6.290
64,705
-0.27(-4.05%)
May 05, 2004
6.679
6.695
6.555
6.555
67,328
+0.04(+0.54%)
May 04, 2004
6.456
6.554
6.427
6.520
123,290
+0.19(+2.98%)
May 03, 2004
6.347
6.374
6.263
6.331
465,180
-0.07(-1.11%)
Apr 30, 2004
6.416
6.433
6.313
6.402
722,253
+0.00(+0.05%)
Apr 29, 2004
6.565
6.576
6.325
6.399
698,644
-0.18(-2.70%)
Apr 28, 2004
6.822
6.849
6.565
6.576
758,103
-0.33(-4.72%)
Apr 27, 2004
6.868
6.922
6.862
6.902
132,034
-0.06(-0.81%)
Apr 26, 2004
7.102
7.102
6.936
6.958
452,064
+0.02(+0.35%)
Apr 23, 2004
6.937
6.949
6.707
6.934
154,768
+0.04(+0.63%)
Apr 22, 2004
6.896
6.896
6.807
6.890
193,242
+0.09(+1.33%)
Apr 21, 2004
6.862
6.862
6.765
6.800
357,629
-0.21(-2.95%)
Apr 20, 2004
7.033
7.060
6.977
7.007
203,734
-0.02(-0.29%)
Apr 19, 2004
7.016
7.062
7.016
7.028
46,343
-0.01(-0.21%)
Apr 16, 2004
7.033
7.054
7.005
7.043
175,754
-0.00(-0.06%)
Apr 15, 2004
7.091
7.124
7.003
7.047
138,155
-0.14(-1.91%)
Apr 14, 2004
7.136
7.186
7.115
7.184
178,377
-0.13(-1.84%)
Apr 13, 2004
7.422
7.422
7.301
7.319
251,826
-0.01(-0.16%)
Apr 12, 2004
7.377
7.398
7.319
7.331
332,271
+0.01(+0.16%)
Apr 08, 2004
7.336
7.347
7.307
7.319
87,439
+0.01(+0.20%)
Apr 07, 2004
7.348
7.348
7.286
7.304
139,029
-0.07(-0.96%)
Apr 06, 2004
7.274
7.387
7.252
7.375
112,797
-0.02(-0.28%)
Apr 05, 2004
7.359
7.417
7.355
7.396
229,092
+0.04(+0.50%)
Apr 02, 2004
7.342
7.385
7.340
7.359
568,359
+0.10(+1.34%)
Apr 01, 2004
7.176
7.270
7.176
7.262
107,551
+0.13(+1.84%)
Mar 31, 2004
7.057
7.131
7.052
7.131
151,271
+0.07(+1.04%)
Mar 30, 2004
7.022
7.057
7.016
7.057
181,000
+0.10(+1.41%)
Mar 29, 2004
7.022
7.036
6.959
6.959
76,947
+0.01(+0.10%)
Mar 26, 2004
6.929
6.952
6.913
6.952
104,053
+0.07(+1.06%)
Mar 25, 2004
6.873
6.930
6.873
6.879
68,203
-0.02(-0.23%)
Mar 24, 2004
6.919
6.919
6.863
6.895
210,730
-0.01(-0.10%)
Mar 23, 2004
6.925
6.925
6.845
6.902
132,034
+0.00(+0.03%)
Mar 22, 2004
6.942
6.942
6.868
6.900
106,676
-0.13(-1.87%)
Mar 19, 2004
7.033
7.055
7.021
7.031
222,971
+0.06(+0.92%)
Mar 18, 2004
6.988
6.988
6.919
6.967
151,271
+0.02(+0.33%)
Mar 17, 2004
6.890
6.948
6.866
6.944
162,638
+0.13(+1.96%)
Mar 16, 2004
6.782
6.815
6.761
6.810
90,937
+0.09(+1.36%)
Mar 15, 2004
6.839
6.858
6.719
6.719
105,802
-0.14(-2.10%)
Mar 12, 2004
6.805
6.879
6.805
6.863
279,807
+0.00(+0.00%)
Mar 11, 2004
6.864
6.904
6.813
6.863
646,180
-0.12(-1.67%)
Mar 10, 2004
7.142
7.147
6.979
6.980
89,188
-0.16(-2.27%)
Mar 09, 2004
7.205
7.205
7.142
7.142
208,981
-0.12(-1.72%)
Mar 08, 2004
7.330
7.330
7.231
7.267
135,531
-0.03(-0.36%)
Mar 05, 2004
7.274
7.311
7.240
7.293
109,299
+0.04(+0.52%)
Mar 04, 2004
7.268
7.268
7.182
7.255
116,295
+0.08(+1.08%)
Mar 03, 2004
7.256
7.269
7.120
7.178
149,522
-0.15(-2.04%)
Mar 02, 2004
7.359
7.359
7.285
7.327
257,947
-0.04(-0.57%)
Mar 01, 2004
7.239
7.370
7.220
7.370
262,319
+0.23(+3.25%)
Feb 27, 2004
7.068
7.139
7.065
7.137
255,324
+0.13(+1.79%)
Feb 26, 2004
6.965
7.012
6.938
7.012
38,473
+0.07(+1.02%)
Feb 25, 2004
6.862
6.941
6.862
6.941
117,169
+0.06(+0.90%)
Feb 24, 2004
6.919
6.919
6.772
6.879
134,657
-0.01(-0.22%)
Feb 23, 2004
6.930
6.957
6.893
6.894
243,082
+0.03(+0.45%)
Feb 20, 2004
6.810
6.890
6.777
6.863
437,199
-0.17(-2.45%)
Feb 19, 2004
7.194
7.197
7.036
7.036
264,068
-0.18(-2.50%)
Feb 18, 2004
7.261
7.261
7.206
7.216
124,164
-0.03(-0.46%)
Feb 17, 2004
7.262
7.262
7.232
7.250
177,502
+0.06(+0.81%)
Feb 13, 2004
7.251
7.263
7.136
7.191
216,850
-0.03(-0.46%)
Feb 12, 2004
7.182
7.342
7.151
7.224
123,290
+0.11(+1.59%)
Feb 11, 2004
6.976
7.111
6.952
7.111
517,644
+0.16(+2.25%)
Feb 10, 2004
6.965
6.992
6.945
6.954
262,319
+0.03(+0.38%)
Feb 09, 2004
6.916
6.942
6.905
6.928
268,440
+0.05(+0.80%)
Feb 06, 2004
6.759
6.896
6.733
6.873
297,295
+0.11(+1.69%)
Feb 05, 2004
6.828
6.828
6.737
6.759
111,048
-0.09(-1.25%)
Feb 04, 2004
6.925
6.928
6.845
6.845
233,464
-0.01(-0.17%)
Feb 03, 2004
6.805
6.885
6.805
6.856
177,502
+0.12(+1.78%)
Feb 02, 2004
6.696
6.757
6.662
6.736
341,015
+0.04(+0.63%)
Jan 30, 2004
6.721
6.785
6.663
6.694
432,827
-0.03(-0.41%)
Jan 29, 2004
6.885
6.885
6.633
6.721
645,306
-0.40(-5.67%)
Jan 28, 2004
7.301
7.342
7.125
7.125
201,111
-0.18(-2.41%)
Jan 27, 2004
7.296
7.307
7.247
7.301
142,527
-0.00(-0.02%)
Jan 26, 2004
7.274
7.312
7.218
7.302
164,386
+0.04(+0.58%)
Jan 23, 2004
7.188
7.260
7.187
7.260
288,551
+0.10(+1.36%)
Jan 22, 2004
7.171
7.199
7.136
7.163
96,183
-0.02(-0.30%)
Jan 21, 2004
7.188
7.188
7.136
7.184
177,502
+0.00(+0.03%)
Jan 20, 2004
7.182
7.203
7.113
7.182
347,136
+0.12(+1.73%)
Jan 16, 2004
7.022
7.093
6.989
7.060
236,087
+0.02(+0.29%)
Jan 15, 2004
7.188
7.188
7.039
7.039
238,710
-0.15(-2.13%)
Jan 14, 2004
7.223
7.250
7.085
7.192
162,638
-0.04(-0.52%)
Jan 13, 2004
7.319
7.333
7.173
7.230
266,691
-0.06(-0.88%)
Jan 12, 2004
7.262
7.301
7.250
7.294
174,879
+0.07(+1.00%)
Jan 09, 2004
7.191
7.254
7.124
7.222
199,362
+0.06(+0.78%)
Jan 08, 2004
7.205
7.205
7.148
7.166
463,431
-0.07(-0.90%)
Jan 07, 2004
7.168
7.244
7.194
7.231
154,768
+0.06(+0.86%)
Jan 06, 2004
7.189
7.191
7.080
7.170
245,706
-0.02(-0.27%)
Jan 05, 2004
6.976
7.191
6.976
7.189
507,151
+0.35(+5.13%)
Jan 02, 2004
6.759
6.839
6.727
6.838
236,962
+0.11(+1.61%)
Dec 31, 2003
6.744
6.745
6.679
6.729
202,860
-0.03(-0.41%)
Dec 30, 2003
6.747
6.774
6.747
6.757
66,454
+0.03(+0.42%)
Dec 29, 2003
6.645
6.729
6.632
6.728
107,551
+0.10(+1.50%)
Dec 26, 2003
6.633
6.633
6.609
6.629
55,087
+0.01(+0.09%)
Dec 24, 2003
6.587
6.625
6.554
6.623
16,613
+0.01(+0.19%)
Dec 23, 2003
6.587
6.617
6.578
6.610
74,323
+0.05(+0.75%)
Dec 22, 2003
6.450
6.534
6.450
6.561
91,811
-0.00(-0.03%)
Dec 19, 2003
6.497
6.568
6.497
6.563
152,145
+0.06(+0.88%)
Dec 18, 2003
6.399
6.506
6.399
6.506
135,531
+0.13(+1.97%)
Dec 17, 2003
6.358
6.380
6.358
6.380
35,850
+0.05(+0.72%)
Dec 16, 2003
6.336
6.336
6.305
6.335
20,111
-0.05(-0.72%)
Dec 15, 2003
6.391
6.420
6.391
6.380
60,333
-0.01(-0.23%)
Dec 12, 2003
6.403
6.403
6.376
6.395
54,212
-0.02(-0.30%)
Dec 11, 2003
6.347
6.416
6.347
6.415
32,352
+0.08(+1.34%)
Dec 10, 2003
6.380
6.380
6.330
6.330
37,599
-0.08(-1.23%)
Dec 09, 2003
6.367
6.433
6.367
6.409
51,589
+0.06(+0.97%)
Dec 08, 2003
6.319
6.347
6.319
6.347
131,159
-0.03(-0.43%)
Dec 05, 2003
6.375
6.375
6.375
6.375
18,362
+0.06(+0.91%)
Dec 04, 2003
6.362
6.362
6.291
6.317
38,473
-0.07(-1.06%)
Dec 03, 2003
6.361
6.393
6.364
6.385
41,971
+0.02(+0.36%)
Dec 02, 2003
6.329
6.329
6.329
6.362
20,111
+0.01(+0.23%)
Dec 01, 2003
6.301
6.347
6.287
6.347
271,063
+0.20(+3.24%)
Nov 28, 2003
6.107
6.180
6.107
6.148
15,739
+0.05(+0.86%)
Nov 26, 2003
6.059
6.096
6.094
6.096
86,565
+0.04(+0.60%)
Nov 25, 2003
6.061
6.061
6.061
6.059
42,845
-0.02(-0.30%)
Nov 24, 2003
6.016
6.077
6.016
6.077
29,729
+0.07(+1.20%)
Nov 21, 2003
5.998
5.998
5.996
6.005
21,859
+0.04(+0.75%)
Nov 20, 2003
5.961
5.961
5.961
5.961
12,241
+0.04(+0.75%)
Nov 19, 2003
5.958
5.958
5.915
5.916
61,207
-0.10(-1.62%)
Nov 18, 2003
6.010
6.019
5.987
6.013
82,193
+0.02(+0.31%)
Nov 17, 2003
6.027
6.027
5.993
5.995
197,614
-0.15(-2.40%)
Nov 14, 2003
6.175
6.175
6.143
6.143
32,352
-0.01(-0.15%)
Nov 13, 2003
6.120
6.123
6.120
6.152
34,101
+0.03(+0.56%)
Nov 12, 2003
6.050
6.050
6.050
6.117
46,343
+0.06(+1.04%)
Nov 11, 2003
6.054
6.054
6.054
6.054
26,231
-0.02(-0.40%)
Nov 10, 2003
6.113
6.117
6.090
6.078
98,807
-0.07(-1.10%)
Nov 07, 2003
6.140
6.146
6.106
6.146
33,227
+0.04(+0.66%)
Nov 06, 2003
6.061
6.106
6.022
6.106
52,463
+0.02(+0.38%)
Nov 05, 2003
6.140
6.083
6.083
6.083
27,980
-0.08(-1.35%)
Nov 04, 2003
6.140
6.168
6.140
6.167
145,368
+0.05(+0.80%)
Nov 03, 2003
6.100
6.117
6.100
6.117
41,971
+0.11(+1.91%)
Oct 31, 2003
6.003
6.003
5.980
6.003
145,150
-0.03(-0.51%)
Oct 30, 2003
6.034
6.034
6.034
6.034
4,371
+0.01(+0.23%)
Oct 29, 2003
6.019
6.021
6.018
6.020
32,352
+0.01(+0.19%)
Oct 28, 2003
5.929
6.009
5.970
6.009
81,319
+0.08(+1.35%)
Oct 27, 2003
5.901
5.929
5.898
5.929
7,869
+0.03(+0.48%)
Oct 24, 2003
5.898
5.901
5.868
5.900
43,719
-0.01(-0.19%)
Oct 23, 2003
5.878
5.911
5.852
5.911
115,420
-0.07(-1.24%)
Oct 22, 2003
6.037
6.037
5.977
5.986
174,005
-0.07(-1.23%)
Oct 21, 2003
6.014
6.061
6.032
6.060
43,719
+0.05(+0.76%)
Oct 20, 2003
5.957
6.014
5.952
6.014
172,256
+0.08(+1.35%)
Oct 17, 2003
5.952
5.952
5.934
5.934
24,483
-0.07(-1.18%)
Oct 16, 2003
6.005
6.005
6.005
6.005
0
+0.00(+0.00%)
Oct 15, 2003
6.038
6.038
5.997
6.005
76,072
-0.03(-0.53%)
Oct 14, 2003
6.038
6.038
6.022
6.037
60,333
-0.02(-0.28%)
Oct 13, 2003
6.004
6.060
6.004
6.054
82,193
+0.07(+1.09%)
Oct 10, 2003
5.948
5.989
5.948
5.989
52,463
-0.05(-0.80%)
Oct 09, 2003
5.993
6.037
5.984
6.037
13,990
+0.08(+1.34%)
Oct 08, 2003
5.957
5.957
5.957
5.957
7,869
+0.08(+1.36%)
Oct 07, 2003
5.849
5.877
5.849
5.877
27,980
-0.01(-0.10%)
Oct 06, 2003
5.838
5.884
5.838
5.883
55,087
-0.01(-0.10%)
Oct 03, 2003
5.835
5.889
5.835
5.889
42,845
+0.07(+1.28%)
Oct 02, 2003
5.803
5.814
5.803
5.814
30,603
+0.01(+0.14%)
Oct 01, 2003
5.806
5.806
5.806
5.806
82,193
+0.18(+3.21%)
Sep 30, 2003
5.624
5.626
5.598
5.626
56,835
-0.02(-0.30%)
Sep 29, 2003
5.643
5.643
5.643
5.643
6,995
-0.01(-0.20%)
Sep 26, 2003
5.605
5.654
5.605
5.654
7,869
-0.04(-0.78%)
Sep 25, 2003
5.699
5.699
5.699
5.699
26,231
-0.03(-0.48%)
Sep 24, 2003
5.749
5.749
5.726
5.726
64,705
-0.00(-0.04%)
Sep 23, 2003
5.745
5.745
5.722
5.729
195,865
-0.02(-0.38%)
Sep 22, 2003
5.743
5.750
5.718
5.750
34,101
-0.03(-0.44%)
Sep 19, 2003
5.775
5.775
5.775
5.775
69,951
-0.01(-0.14%)
Sep 18, 2003
5.755
5.785
5.755
5.783
25,357
+0.08(+1.49%)
Sep 17, 2003
5.739
5.739
5.693
5.699
52,463
-0.01(-0.24%)
Sep 16, 2003
5.713
5.716
5.711
5.713
83,067
+0.02(+0.40%)
Sep 15, 2003
5.757
5.757
5.690
5.690
81,319
-0.04(-0.62%)
Sep 12, 2003
5.723
5.725
5.702
5.725
34,975
+0.01(+0.16%)
Sep 11, 2003
5.707
5.717
5.707
5.716
8,743
+0.07(+1.24%)
Sep 10, 2003
5.603
5.646
5.574
5.646
32,352
+0.01(+0.22%)
Sep 09, 2003
5.690
5.699
5.634
5.634
38,473
-0.14(-2.38%)
Sep 08, 2003
5.797
5.821
5.765
5.771
40,222
+0.05(+0.92%)
Sep 05, 2003
5.748
5.750
5.710
5.718
448,566
-0.03(-0.54%)
Sep 04, 2003
5.672
5.749
5.660
5.749
66,454
+0.09(+1.68%)
Sep 03, 2003
5.603
5.687
5.603
5.654
116,295
+0.07(+1.27%)
Sep 02, 2003
5.568
5.583
5.520
5.583
24,483
+0.08(+1.41%)
Aug 29, 2003
5.477
5.508
5.469
5.505
23,608
+0.02(+0.33%)
Aug 28, 2003
5.473
5.487
5.462
5.487
11,367
+0.06(+1.05%)
Aug 27, 2003
5.411
5.430
5.411
5.430
5,246
+0.08(+1.56%)
Aug 26, 2003
5.320
5.350
5.320
5.347
11,367
-0.03(-0.60%)
Aug 25, 2003
5.412
5.413
5.379
5.379
30,603
-0.05(-0.91%)
Aug 22, 2003
5.429
5.429
5.428
5.428
5,246
+0.04(+0.70%)
Aug 21, 2003
5.384
5.392
5.342
5.390
71,700
+0.02(+0.43%)
Aug 20, 2003
5.357
5.367
5.312
5.367
20,985
+0.01(+0.21%)
Aug 19, 2003
5.306
5.360
5.306
5.356
382,986
+0.03(+0.60%)
Aug 18, 2003
5.328
5.333
5.296
5.324
20,985
+0.05(+0.95%)
Aug 15, 2003
5.244
5.273
5.244
5.273
20,111
+0.00(+0.00%)
Aug 14, 2003
5.213
5.274
5.213
5.273
7,869
+0.06(+1.16%)
Aug 13, 2003
5.191
5.213
5.148
5.213
14,864
+0.05(+1.06%)
Aug 12, 2003
5.158
5.158
5.158
5.158
97,058
-0.03(-0.53%)
Aug 11, 2003
5.225
5.225
5.185
5.185
9,618
-0.03(-0.55%)
Aug 08, 2003
5.208
5.214
5.188
5.214
25,357
+0.12(+2.40%)
Aug 07, 2003
5.082
5.093
5.078
5.091
38,473
+0.08(+1.62%)
Aug 06, 2003
5.075
5.075
5.010
5.010
208,106
-0.09(-1.77%)
Aug 05, 2003
5.079
5.101
5.079
5.101
15,739
+0.05(+1.09%)
Aug 04, 2003
5.122
5.122
5.011
5.046
30,603
-0.13(-2.58%)
Aug 01, 2003
5.212
5.212
5.152
5.180
47,217
-0.08(-1.48%)
Jul 31, 2003
5.260
5.272
5.245
5.257
79,570
+0.00(+0.02%)
Jul 30, 2003
5.258
5.269
5.239
5.256
12,241
-0.03(-0.58%)
Jul 29, 2003
5.290
5.290
5.268
5.287
5,246
-0.03(-0.56%)
Jul 28, 2003
5.334
5.334
5.301
5.317
20,985
+0.02(+0.43%)
Jul 25, 2003
5.303
5.303
5.249
5.294
32,352
-0.00(-0.02%)
Jul 24, 2003
5.288
5.321
5.288
5.295
56,835
+0.01(+0.28%)
Jul 23, 2003
5.263
5.281
5.234
5.280
35,850
+0.07(+1.32%)
Jul 22, 2003
5.223
5.236
5.212
5.212
17,487
+0.05(+0.95%)
Jul 21, 2003
5.184
5.184
5.135
5.162
60,333
-0.01(-0.24%)
Jul 18, 2003
5.161
5.175
5.130
5.175
13,115
+0.05(+0.98%)
Jul 17, 2003
5.161
5.191
5.125
5.125
68,203
-0.06(-1.17%)
Jul 16, 2003
5.190
5.191
5.175
5.185
15,739
+0.00(+0.02%)
Jul 15, 2003
5.215
5.225
5.183
5.184
33,227
-0.00(-0.09%)
Jul 14, 2003
5.198
5.220
5.172
5.189
19,236
+0.07(+1.27%)
Jul 11, 2003
5.151
5.151
5.124
5.124
14,864
-0.03(-0.53%)
Jul 10, 2003
5.167
5.167
5.151
5.151
8,743
-0.05(-0.99%)
Jul 09, 2003
5.202
5.202
5.202
5.202
0
+0.00(+0.00%)
Jul 08, 2003
5.190
5.202
5.170
5.202
31,478
+0.02(+0.42%)
Jul 07, 2003
5.204
5.215
5.165
5.181
115,420
-0.01(-0.15%)
Jul 03, 2003
5.168
5.190
5.168
5.189
10,492
-0.02(-0.35%)
Jul 02, 2003
5.204
5.207
5.204
5.207
18,362
+0.06(+1.16%)
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
.