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
-0.72 (-2.66%)
Streaming Delayed Price
Updated: 12:03 PM EDT, Jun 3, 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, 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%)
Mar 01, 2005
10.48
10.48
10.33
10.35
706,984
-0.13(-1.26%)
Feb 28, 2005
10.60
10.60
10.36
10.48
1,175,468
-0.08(-0.72%)
Feb 25, 2005
10.45
10.56
10.41
10.55
885,008
+0.14(+1.36%)
Feb 24, 2005
10.28
10.41
10.23
10.41
511,924
+0.23(+2.21%)
Feb 23, 2005
10.20
10.20
10.13
10.19
1,166,098
+0.09(+0.85%)
Feb 22, 2005
10.11
10.21
10.05
10.10
942,929
+0.02(+0.20%)
Feb 18, 2005
10.12
10.13
10.04
10.08
400,340
-0.02(-0.15%)
Feb 17, 2005
10.11
10.13
10.04
10.10
377,342
+0.06(+0.58%)
Feb 16, 2005
10.07
10.07
9.979
10.04
511,924
-0.04(-0.44%)
Feb 15, 2005
10.08
10.10
10.03
10.08
955,706
+0.02(+0.17%)
Feb 14, 2005
10.04
10.11
10.03
10.06
786,200
+0.05(+0.53%)
Feb 11, 2005
9.920
10.01
9.875
10.01
511,924
+0.09(+0.92%)
Feb 10, 2005
9.909
9.943
9.862
9.920
1,105,621
+0.01(+0.14%)
Feb 09, 2005
9.859
9.944
9.811
9.906
627,768
+0.07(+0.69%)
Feb 08, 2005
9.883
9.891
9.832
9.838
1,709,539
-0.02(-0.21%)
Feb 07, 2005
9.758
9.869
9.751
9.859
1,017,035
+0.10(+1.02%)
Feb 04, 2005
9.589
9.795
9.589
9.759
2,161,839
+0.17(+1.79%)
Feb 03, 2005
9.486
9.588
9.461
9.588
273,424
+0.10(+1.08%)
Feb 02, 2005
9.415
9.507
9.406
9.486
564,735
+0.09(+0.91%)
Feb 01, 2005
9.303
9.411
9.303
9.400
861,158
+0.13(+1.35%)
Jan 31, 2005
9.181
9.329
9.180
9.275
531,516
+0.16(+1.76%)
Jan 28, 2005
9.098
9.136
9.060
9.114
271,720
-0.00(-0.01%)
Jan 27, 2005
9.123
9.174
9.068
9.115
303,236
-0.04(-0.38%)
Jan 26, 2005
9.069
9.150
9.061
9.150
396,933
+0.10(+1.16%)
Jan 25, 2005
8.999
9.069
8.999
9.046
568,994
+0.08(+0.90%)
Jan 24, 2005
8.999
9.026
8.929
8.965
397,785
+0.08(+0.90%)
Jan 21, 2005
8.894
8.969
8.865
8.885
425,894
+0.06(+0.65%)
Jan 20, 2005
8.969
8.969
8.827
8.827
711,243
-0.26(-2.86%)
Jan 19, 2005
9.110
9.168
9.053
9.087
257,240
+0.02(+0.19%)
Jan 18, 2005
9.087
9.088
8.934
9.069
945,485
-0.06(-0.68%)
Jan 14, 2005
8.928
9.131
8.928
9.131
482,112
+0.23(+2.54%)
Jan 13, 2005
8.887
8.963
8.871
8.905
1,097,955
+0.05(+0.56%)
Jan 12, 2005
8.783
8.855
8.718
8.855
1,836,456
+0.04(+0.51%)
Jan 11, 2005
8.852
8.905
8.755
8.811
1,143,100
-0.12(-1.35%)
Jan 10, 2005
8.946
9.015
8.915
8.932
717,205
-0.01(-0.07%)
Jan 07, 2005
8.954
8.955
8.824
8.938
516,183
+0.12(+1.30%)
Jan 06, 2005
8.899
8.931
8.805
8.823
644,803
-0.06(-0.73%)
Jan 05, 2005
9.010
9.034
8.887
8.887
632,878
-0.15(-1.65%)
Jan 04, 2005
9.327
9.344
9.009
9.036
617,546
-0.26(-2.83%)
Jan 03, 2005
9.509
9.527
9.299
9.299
1,487,222
-0.16(-1.66%)
Dec 31, 2004
9.457
9.469
9.433
9.457
833,049
+0.02(+0.26%)
Dec 30, 2004
9.450
9.457
9.421
9.432
287,052
+0.01(+0.11%)
Dec 29, 2004
9.392
9.421
9.364
9.421
367,972
+0.06(+0.66%)
Dec 28, 2004
9.327
9.364
9.326
9.359
458,262
+0.06(+0.61%)
Dec 27, 2004
9.339
9.354
9.289
9.303
1,249,573
-0.00(-0.04%)
Dec 23, 2004
9.280
9.310
9.253
9.306
903,747
-0.06(-0.61%)
Dec 22, 2004
9.310
9.369
9.300
9.364
1,324,531
+0.06(+0.66%)
Dec 21, 2004
9.184
9.303
9.164
9.303
873,935
+0.15(+1.60%)
Dec 20, 2004
9.151
9.180
9.098
9.156
320,272
+0.08(+0.93%)
Dec 17, 2004
9.070
9.106
9.046
9.072
252,981
-0.02(-0.21%)
Dec 16, 2004
9.087
9.120
9.040
9.090
172,913
+0.01(+0.06%)
Dec 15, 2004
9.046
9.097
9.046
9.084
214,650
+0.06(+0.72%)
Dec 14, 2004
8.934
9.021
8.934
9.020
316,865
+0.15(+1.69%)
Dec 13, 2004
8.840
8.915
8.803
8.870
574,105
+0.13(+1.49%)
Dec 10, 2004
8.601
8.739
8.600
8.739
134,582
+0.11(+1.29%)
Dec 09, 2004
8.652
8.675
8.539
8.628
261,499
-0.09(-0.98%)
Dec 08, 2004
8.735
8.740
8.663
8.713
367,972
-0.06(-0.68%)
Dec 07, 2004
8.973
8.973
8.743
8.773
1,181,430
-0.20(-2.25%)
Dec 06, 2004
8.951
8.986
8.906
8.975
431,856
+0.04(+0.46%)
Dec 03, 2004
8.887
8.955
8.887
8.934
274,275
+0.10(+1.13%)
Dec 02, 2004
8.962
8.974
8.812
8.834
348,381
-0.10(-1.14%)
Dec 01, 2004
8.846
8.936
8.818
8.936
522,146
+0.14(+1.57%)
Nov 30, 2004
8.746
8.803
8.746
8.798
460,817
+0.08(+0.92%)
Nov 29, 2004
8.689
8.720
8.582
8.718
595,400
+0.03(+0.34%)
Nov 26, 2004
8.533
8.689
8.533
8.689
160,136
+0.18(+2.11%)
Nov 24, 2004
8.506
8.521
8.467
8.509
173,764
+0.05(+0.58%)
Nov 23, 2004
8.453
8.470
8.429
8.460
367,972
+0.03(+0.38%)
Nov 22, 2004
8.388
8.452
8.308
8.428
474,446
+0.07(+0.80%)
Nov 19, 2004
8.500
8.500
8.361
8.361
211,243
-0.12(-1.47%)
Nov 18, 2004
8.529
8.529
8.459
8.486
168,654
-0.01(-0.14%)
Nov 17, 2004
8.511
8.533
8.477
8.497
154,173
+0.09(+1.03%)
Nov 16, 2004
8.453
8.461
8.385
8.411
104,769
-0.08(-0.91%)
Nov 15, 2004
8.516
8.523
8.488
8.488
342,419
-0.01(-0.11%)
Nov 12, 2004
8.418
8.497
8.418
8.497
196,763
+0.11(+1.33%)
Nov 11, 2004
8.312
8.389
8.312
8.386
126,916
+0.07(+0.89%)
Nov 10, 2004
8.312
8.359
8.267
8.312
188,245
+0.02(+0.30%)
Nov 09, 2004
8.171
8.287
8.171
8.287
208,688
+0.02(+0.20%)
Nov 08, 2004
8.388
8.388
8.237
8.271
198,466
-0.10(-1.23%)
Nov 05, 2004
8.388
8.405
8.347
8.374
426,746
+0.01(+0.11%)
Nov 04, 2004
8.284
8.365
8.280
8.365
150,766
+0.09(+1.12%)
Nov 03, 2004
8.219
8.276
8.219
8.272
263,202
+0.14(+1.70%)
Nov 02, 2004
8.192
8.206
8.118
8.133
271,720
-0.01(-0.12%)
Nov 01, 2004
8.105
8.149
8.101
8.143
99,659
+0.07(+0.81%)
Oct 29, 2004
8.030
8.092
8.017
8.077
127,768
+0.03(+0.34%)
Oct 28, 2004
8.054
8.054
8.002
8.050
203,577
-0.03(-0.39%)
Oct 27, 2004
7.983
8.092
7.983
8.082
308,347
+0.15(+1.91%)
Oct 26, 2004
7.848
7.971
7.819
7.930
363,713
+0.11(+1.40%)
Oct 25, 2004
7.901
7.930
7.807
7.821
97,955
-0.11(-1.35%)
Oct 22, 2004
7.966
7.983
7.914
7.928
83,475
+0.04(+0.55%)
Oct 21, 2004
7.779
7.910
7.778
7.885
126,916
+0.11(+1.37%)
Oct 20, 2004
7.819
7.819
7.739
7.778
51,959
-0.03(-0.38%)
Oct 19, 2004
7.913
7.941
7.807
7.807
172,913
-0.11(-1.35%)
Oct 18, 2004
7.921
7.937
7.866
7.914
105,621
+0.02(+0.27%)
Oct 15, 2004
7.798
7.894
7.798
7.893
55,366
+0.10(+1.25%)
Oct 14, 2004
7.863
7.863
7.795
7.795
182,282
-0.07(-0.87%)
Oct 13, 2004
8.070
8.070
7.840
7.863
273,424
-0.14(-1.77%)
Oct 12, 2004
8.077
8.077
7.943
8.006
204,429
-0.10(-1.19%)
Oct 11, 2004
8.124
8.129
8.077
8.102
82,623
+0.03(+0.33%)
Oct 08, 2004
8.202
8.202
8.075
8.075
189,097
-0.03(-0.36%)
Oct 07, 2004
8.148
8.164
8.104
8.104
343,270
-0.07(-0.88%)
Oct 06, 2004
8.185
8.185
8.124
8.176
254,684
-0.01(-0.14%)
Oct 05, 2004
8.192
8.198
8.155
8.187
480,408
+0.02(+0.26%)
Oct 04, 2004
8.136
8.198
8.124
8.166
339,011
+0.08(+1.05%)
Oct 01, 2004
7.960
8.083
7.933
8.082
133,730
+0.19(+2.43%)
Sep 30, 2004
7.874
7.926
7.836
7.890
219,761
+0.02(+0.25%)
Sep 29, 2004
7.814
7.870
7.795
7.870
71,550
+0.08(+1.06%)
Sep 28, 2004
7.696
7.789
7.696
7.788
62,180
+0.09(+1.21%)
Sep 27, 2004
7.764
7.764
7.696
7.696
63,884
-0.04(-0.46%)
Sep 24, 2004
7.678
7.845
7.678
7.731
603,918
+0.04(+0.57%)
Sep 23, 2004
7.666
7.687
7.638
7.687
182,282
+0.04(+0.52%)
Sep 22, 2004
7.812
7.831
7.647
7.647
319,420
-0.19(-2.44%)
Sep 21, 2004
7.739
7.840
7.739
7.839
463,372
+0.07(+0.95%)
Sep 20, 2004
7.795
7.814
7.755
7.765
181,430
+0.07(+0.88%)
Sep 17, 2004
7.581
7.724
7.581
7.697
138,841
+0.09(+1.21%)
Sep 16, 2004
7.578
7.605
7.557
7.605
41,737
+0.08(+1.06%)
Sep 15, 2004
7.455
7.544
7.455
7.525
489,778
+0.01(+0.17%)
Sep 14, 2004
7.467
7.631
7.436
7.512
64,735
+0.00(+0.05%)
Sep 13, 2004
7.443
7.513
7.443
7.509
113,287
+0.06(+0.74%)
Sep 10, 2004
7.430
7.455
7.399
7.454
31,516
+0.02(+0.33%)
Sep 09, 2004
7.421
7.460
7.392
7.429
113,287
+0.02(+0.30%)
Sep 08, 2004
7.420
7.461
7.407
7.407
39,182
+0.00(+0.05%)
Sep 07, 2004
7.354
7.514
7.354
7.403
80,068
+0.08(+1.06%)
Sep 03, 2004
7.383
7.383
7.326
7.326
113,287
-0.06(-0.79%)
Sep 02, 2004
7.339
7.384
7.314
7.384
54,514
+0.07(+1.00%)
Sep 01, 2004
7.336
7.373
7.312
7.312
256,388
-0.01(-0.11%)
Aug 31, 2004
7.349
7.349
7.278
7.320
36,626
+0.02(+0.34%)
Aug 30, 2004
7.296
7.296
7.249
7.295
45,144
+0.04(+0.52%)
Aug 27, 2004
7.275
7.308
7.258
7.258
55,366
-0.00(-0.05%)
Aug 26, 2004
7.314
7.314
7.258
7.261
58,773
-0.09(-1.18%)
Aug 25, 2004
7.291
7.352
7.264
7.348
63,032
+0.06(+0.79%)
Aug 24, 2004
7.346
7.347
7.284
7.291
79,216
-0.06(-0.75%)
Aug 23, 2004
7.379
7.382
7.320
7.346
551,959
-0.01(-0.14%)
Aug 20, 2004
7.274
7.390
7.274
7.356
543,441
+0.09(+1.28%)
Aug 19, 2004
7.254
7.346
7.254
7.264
97,955
+0.06(+0.77%)
Aug 18, 2004
7.102
7.208
7.069
7.208
32,367
+0.13(+1.87%)
Aug 17, 2004
7.011
7.077
7.011
7.076
22,146
+0.09(+1.28%)
Aug 16, 2004
6.907
7.018
6.887
6.986
27,257
+0.09(+1.36%)
Aug 13, 2004
6.938
6.938
6.893
6.893
49,403
-0.02(-0.36%)
Aug 12, 2004
6.881
6.925
6.881
6.917
6,814
+0.02(+0.31%)
Aug 11, 2004
6.916
6.916
6.895
6.896
35,775
-0.00(-0.00%)
Aug 10, 2004
6.856
6.924
6.856
6.896
56,218
+0.05(+0.69%)
Aug 09, 2004
6.850
6.850
6.815
6.849
40,034
-0.02(-0.22%)
Aug 06, 2004
6.833
6.893
6.692
6.864
92,844
-0.12(-1.76%)
Aug 05, 2004
6.968
6.989
6.961
6.988
14,480
-0.01(-0.15%)
Aug 04, 2004
7.036
7.044
6.969
6.998
26,405
-0.06(-0.82%)
Aug 03, 2004
7.032
7.080
7.022
7.056
63,032
-0.00(-0.03%)
Aug 02, 2004
6.991
7.058
6.974
7.058
408,006
+0.04(+0.57%)
Jul 30, 2004
7.003
7.043
6.997
7.018
120,102
+0.06(+0.79%)
Jul 29, 2004
6.951
6.978
6.940
6.963
57,069
+0.06(+0.90%)
Jul 28, 2004
6.937
6.938
6.856
6.901
76,660
+0.05(+0.70%)
Jul 27, 2004
6.765
6.859
6.763
6.853
77,512
+0.09(+1.37%)
Jul 26, 2004
6.856
6.856
6.760
6.760
190,800
-0.04(-0.57%)
Jul 23, 2004
6.839
6.896
6.789
6.799
100,511
-0.06(-0.92%)
Jul 22, 2004
6.995
7.037
6.810
6.862
352,640
-0.17(-2.49%)
Jul 21, 2004
7.114
7.126
7.037
7.037
28,960
-0.05(-0.76%)
Jul 20, 2004
7.097
7.100
7.045
7.091
22,146
-0.01(-0.08%)
Jul 19, 2004
7.125
7.156
7.097
7.097
248,722
+0.01(+0.13%)
Jul 16, 2004
7.038
7.097
7.025
7.087
45,144
+0.14(+1.98%)
Jul 15, 2004
6.915
6.958
6.910
6.950
52,810
+0.03(+0.41%)
Jul 14, 2004
6.927
6.935
6.915
6.922
32,367
-0.02(-0.24%)
Jul 13, 2004
6.904
6.956
6.904
6.938
34,923
+0.05(+0.73%)
Jul 12, 2004
6.855
6.888
6.828
6.888
51,959
+0.03(+0.48%)
Jul 09, 2004
6.850
6.868
6.816
6.855
28,960
-0.02(-0.24%)
Jul 08, 2004
6.839
6.873
6.839
6.871
37,478
-0.02(-0.26%)
Jul 07, 2004
6.902
6.931
6.859
6.889
80,919
-0.01(-0.10%)
Jul 06, 2004
6.900
6.900
6.869
6.896
42,589
-0.00(-0.07%)
Jul 02, 2004
6.950
6.950
6.893
6.901
74,957
+0.04(+0.55%)
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
.