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
Canada Ishares MSCI ETF
(NY:
EWC
)
37.53
+0.07 (+0.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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, 2004
10.52
10.60
10.46
10.59
27,105
+0.11(+1.06%)
Aug 30, 2004
10.60
10.60
10.46
10.48
16,587
-0.13(-1.19%)
Aug 27, 2004
10.64
10.69
10.57
10.60
25,352
-0.05(-0.49%)
Aug 26, 2004
10.63
10.68
10.56
10.66
61,224
-0.04(-0.41%)
Aug 25, 2004
10.60
10.74
10.54
10.70
20,902
+0.09(+0.84%)
Aug 24, 2004
10.75
10.75
10.61
10.61
37,220
-0.02(-0.21%)
Aug 23, 2004
10.72
10.89
10.60
10.63
35,332
-0.12(-1.10%)
Aug 20, 2004
10.68
10.79
10.67
10.75
444,618
+0.13(+1.19%)
Aug 19, 2004
10.57
10.72
10.57
10.63
16,182
+0.07(+0.63%)
Aug 18, 2004
10.50
10.59
10.49
10.56
8,091
+0.06(+0.57%)
Aug 17, 2004
10.54
10.57
10.47
10.50
10,518
-0.06(-0.56%)
Aug 16, 2004
10.46
10.56
10.46
10.56
14,834
+0.18(+1.71%)
Aug 13, 2004
10.37
10.46
10.29
10.38
106,131
+0.21(+2.04%)
Aug 12, 2004
10.26
10.31
10.17
10.17
70,394
-0.13(-1.22%)
Aug 11, 2004
10.37
10.39
10.27
10.30
22,386
-0.19(-1.77%)
Aug 10, 2004
10.45
10.52
10.41
10.49
7,821
+0.04(+0.36%)
Aug 09, 2004
10.42
10.45
10.38
10.45
32,230
+0.03(+0.28%)
Aug 06, 2004
10.49
10.50
10.38
10.42
52,863
-0.11(-1.06%)
Aug 05, 2004
10.69
10.69
10.53
10.53
33,039
-0.15(-1.39%)
Aug 04, 2004
10.69
10.74
10.68
10.68
94,803
-0.04(-0.42%)
Aug 03, 2004
10.70
10.78
10.70
10.72
68,641
+0.04(+0.35%)
Aug 02, 2004
10.59
10.69
10.53
10.69
95,207
+0.04(+0.35%)
Jul 30, 2004
10.71
10.71
10.63
10.65
23,869
+0.02(+0.21%)
Jul 29, 2004
10.55
10.63
10.52
10.63
83,745
+0.16(+1.56%)
Jul 28, 2004
10.42
10.49
10.38
10.46
33,579
+0.07(+0.64%)
Jul 27, 2004
10.42
10.42
10.31
10.40
108,288
-0.06(-0.57%)
Jul 26, 2004
10.61
10.61
10.39
10.46
89,409
-0.20(-1.88%)
Jul 23, 2004
10.63
10.66
10.57
10.66
108,828
-0.01(-0.07%)
Jul 22, 2004
10.66
10.69
10.61
10.66
48,682
+0.02(+0.21%)
Jul 21, 2004
10.72
10.72
10.61
10.64
99,793
-0.04(-0.42%)
Jul 20, 2004
10.72
10.72
10.66
10.69
14,429
-0.01(-0.07%)
Jul 19, 2004
10.58
10.72
10.58
10.69
104,243
+0.08(+0.77%)
Jul 16, 2004
10.66
10.69
10.57
10.61
112,874
+0.07(+0.63%)
Jul 15, 2004
10.70
10.70
10.54
10.54
11,193
-0.12(-1.11%)
Jul 14, 2004
10.64
10.68
10.63
10.66
493,301
+0.03(+0.28%)
Jul 13, 2004
10.60
10.63
10.51
10.63
40,321
+0.03(+0.28%)
Jul 12, 2004
10.66
10.66
10.57
10.60
8,495
-0.05(-0.49%)
Jul 09, 2004
10.64
10.68
10.58
10.66
57,853
+0.03(+0.28%)
Jul 08, 2004
10.67
10.67
10.60
10.63
143,351
-0.02(-0.21%)
Jul 07, 2004
10.65
10.71
10.63
10.65
37,759
+0.07(+0.70%)
Jul 06, 2004
10.62
10.64
10.55
10.57
118,807
-0.01(-0.14%)
Jul 02, 2004
10.64
10.64
10.56
10.59
164,119
-0.08(-0.76%)
Jul 01, 2004
10.68
10.73
10.51
10.67
161,556
+0.01(+0.14%)
Jun 30, 2004
10.60
10.68
10.51
10.66
170,996
+0.15(+1.41%)
Jun 29, 2004
10.52
10.52
10.44
10.51
2,286,205
+0.09(+0.85%)
Jun 28, 2004
10.58
10.58
10.42
10.42
163,984
-0.07(-0.71%)
Jun 25, 2004
10.52
10.58
10.47
10.49
19,688
-0.03(-0.28%)
Jun 24, 2004
10.60
10.63
10.52
10.52
46,660
+0.04(+0.42%)
Jun 23, 2004
10.49
10.51
10.42
10.48
152,926
+0.04(+0.36%)
Jun 22, 2004
10.33
10.44
10.33
10.44
70,799
+0.12(+1.15%)
Jun 21, 2004
10.38
10.38
10.29
10.32
57,987
+0.03(+0.29%)
Jun 18, 2004
10.34
10.43
10.29
10.29
82,396
+0.02(+0.22%)
Jun 17, 2004
10.18
10.29
10.15
10.27
60,684
+0.09(+0.87%)
Jun 16, 2004
10.17
10.18
10.12
10.18
5,798
+0.03(+0.29%)
Jun 15, 2004
10.03
10.18
10.03
10.15
323,113
+0.19(+1.94%)
Jun 14, 2004
10.00
10.08
9.959
9.959
66,618
-0.19(-1.90%)
Jun 10, 2004
10.11
10.19
10.11
10.15
42,614
+0.06(+0.59%)
Jun 09, 2004
10.23
10.26
10.09
10.09
407,803
-0.23(-2.23%)
Jun 08, 2004
10.29
10.32
10.29
10.32
30,477
+0.01(+0.14%)
Jun 07, 2004
10.28
10.31
10.23
10.31
69,855
+0.13(+1.31%)
Jun 04, 2004
10.15
10.20
10.11
10.17
33,174
+0.10(+0.96%)
Jun 03, 2004
10.14
10.14
10.03
10.08
23,734
+0.01(+0.07%)
Jun 02, 2004
10.17
10.17
10.06
10.07
238,154
-0.05(-0.51%)
Jun 01, 2004
10.11
10.13
10.01
10.12
35,736
+0.04(+0.44%)
May 28, 2004
10.13
10.13
10.03
10.08
163,579
-0.05(-0.51%)
May 27, 2004
10.06
10.13
10.05
10.13
81,452
+0.10(+0.96%)
May 26, 2004
10.10
10.14
9.988
10.03
48,817
-0.01(-0.15%)
May 25, 2004
9.892
10.05
9.892
10.05
148,475
+0.18(+1.80%)
May 24, 2004
9.885
9.907
9.862
9.870
70,933
+0.05(+0.53%)
May 21, 2004
9.833
9.870
9.788
9.818
21,442
-0.04(-0.38%)
May 20, 2004
9.825
9.885
9.810
9.855
288,321
+0.07(+0.76%)
May 19, 2004
9.914
9.944
9.781
9.781
176,660
+0.09(+0.92%)
May 18, 2004
9.655
9.692
9.610
9.692
692,752
+0.05(+0.54%)
May 17, 2004
9.759
9.766
9.625
9.640
102,625
-0.14(-1.44%)
May 14, 2004
9.677
9.788
9.670
9.781
153,330
+0.00(+0.00%)
May 13, 2004
9.751
9.803
9.729
9.781
166,546
+0.04(+0.46%)
May 12, 2004
9.810
9.840
9.684
9.736
385,551
-0.07(-0.68%)
May 11, 2004
9.714
9.840
9.714
9.803
233,030
+0.13(+1.30%)
May 10, 2004
9.670
9.788
9.640
9.677
500,988
-0.25(-2.54%)
May 07, 2004
10.06
10.06
9.877
9.929
248,538
-0.22(-2.19%)
May 06, 2004
10.15
10.17
10.04
10.15
476,444
-0.06(-0.58%)
May 05, 2004
10.20
10.23
10.14
10.21
49,357
+0.01(+0.07%)
May 04, 2004
10.06
10.21
10.06
10.20
225,073
+0.22(+2.15%)
May 03, 2004
9.988
10.01
9.922
9.988
51,649
+0.08(+0.82%)
Apr 30, 2004
9.981
10.00
9.870
9.907
493,705
+0.00(+0.00%)
Apr 29, 2004
10.08
10.10
9.892
9.907
1,133,460
-0.14(-1.40%)
Apr 28, 2004
10.33
10.33
9.966
10.05
1,141,282
-0.47(-4.44%)
Apr 27, 2004
10.57
10.57
10.49
10.52
257,573
-0.09(-0.84%)
Apr 26, 2004
10.66
10.71
10.55
10.60
36,545
+0.05(+0.49%)
Apr 23, 2004
10.62
10.62
10.52
10.55
370,717
-0.07(-0.70%)
Apr 22, 2004
10.46
10.65
10.43
10.63
73,900
+0.20(+1.92%)
Apr 21, 2004
10.49
10.50
10.40
10.43
81,992
-0.03(-0.28%)
Apr 20, 2004
10.69
10.69
10.46
10.46
207,138
-0.28(-2.62%)
Apr 19, 2004
10.74
10.74
10.64
10.74
142,946
+0.03(+0.28%)
Apr 16, 2004
10.69
10.76
10.66
10.71
114,762
+0.02(+0.21%)
Apr 15, 2004
10.63
10.73
10.57
10.69
235,997
+0.05(+0.49%)
Apr 14, 2004
10.74
10.80
10.57
10.63
257,034
-0.27(-2.52%)
Apr 13, 2004
11.09
11.09
10.86
10.91
81,722
-0.18(-1.60%)
Apr 12, 2004
11.06
11.09
10.97
11.09
439,359
+0.05(+0.47%)
Apr 08, 2004
11.09
11.09
10.97
11.03
101,546
-0.09(-0.80%)
Apr 07, 2004
11.17
11.17
11.05
11.12
95,342
-0.05(-0.46%)
Apr 06, 2004
11.15
11.20
11.14
11.17
77,137
-0.01(-0.13%)
Apr 05, 2004
11.05
11.20
11.05
11.19
149,150
+0.09(+0.80%)
Apr 02, 2004
11.01
11.11
10.97
11.10
166,007
+0.13(+1.15%)
Apr 01, 2004
10.87
10.99
10.87
10.97
64,056
+0.16(+1.44%)
Mar 31, 2004
10.87
10.96
10.82
10.82
369,773
-0.12(-1.08%)
Mar 30, 2004
10.82
10.95
10.78
10.94
85,093
+0.14(+1.31%)
Mar 29, 2004
10.75
11.45
10.75
10.80
83,610
+0.16(+1.53%)
Mar 26, 2004
10.61
10.70
10.61
10.63
249,482
+0.07(+0.70%)
Mar 25, 2004
10.46
10.56
10.38
10.56
82,801
+0.18(+1.71%)
Mar 24, 2004
10.49
10.49
10.34
10.38
56,774
-0.11(-1.06%)
Mar 23, 2004
10.57
10.57
10.43
10.49
76,058
+0.02(+0.21%)
Mar 22, 2004
10.53
10.60
10.43
10.47
146,318
-0.07(-0.70%)
Mar 19, 2004
10.58
10.67
10.54
10.54
215,633
-0.11(-1.04%)
Mar 18, 2004
10.60
10.66
10.59
10.66
32,095
+0.02(+0.21%)
Mar 17, 2004
10.49
10.63
10.46
10.63
43,558
+0.15(+1.41%)
Mar 16, 2004
10.40
10.57
10.40
10.49
217,117
+0.14(+1.36%)
Mar 15, 2004
10.54
10.55
10.34
10.34
758,831
-0.21(-1.97%)
Mar 12, 2004
10.54
10.59
10.47
10.55
50,301
-0.05(-0.49%)
Mar 11, 2004
10.59
10.67
10.48
10.60
207,003
-0.06(-0.56%)
Mar 10, 2004
10.89
10.89
10.64
10.66
182,729
-0.26(-2.38%)
Mar 09, 2004
10.95
10.97
10.86
10.92
99,118
-0.09(-0.81%)
Mar 08, 2004
11.05
11.10
10.97
11.01
254,876
-0.01(-0.13%)
Mar 05, 2004
10.93
11.06
10.93
11.03
101,411
+0.13(+1.16%)
Mar 04, 2004
10.89
10.95
10.84
10.90
31,286
+0.09(+0.82%)
Mar 03, 2004
10.80
10.88
10.75
10.81
196,079
-0.05(-0.48%)
Mar 02, 2004
10.97
11.00
10.86
10.86
74,305
-0.13(-1.15%)
Mar 01, 2004
10.97
11.03
10.94
10.99
152,521
+0.10(+0.88%)
Feb 27, 2004
10.74
10.93
10.74
10.89
244,493
+0.14(+1.31%)
Feb 26, 2004
10.68
10.80
10.65
10.75
63,516
+0.04(+0.35%)
Feb 25, 2004
10.66
10.74
10.65
10.72
24,678
+0.05(+0.49%)
Feb 24, 2004
10.65
10.73
10.58
10.66
66,348
+0.05(+0.49%)
Feb 23, 2004
10.66
10.71
10.60
10.61
343,072
-0.07(-0.62%)
Feb 20, 2004
10.72
10.75
10.59
10.68
267,553
-0.15(-1.37%)
Feb 19, 2004
11.03
11.03
10.79
10.83
255,416
-0.03(-0.27%)
Feb 18, 2004
11.05
11.08
10.86
10.86
228,849
-0.21(-1.88%)
Feb 17, 2004
11.06
11.12
11.03
11.06
91,297
+0.09(+0.81%)
Feb 13, 2004
11.03
11.08
10.92
10.97
58,527
-0.04(-0.40%)
Feb 12, 2004
11.02
11.09
10.99
11.02
61,494
-0.07(-0.60%)
Feb 11, 2004
10.92
11.11
10.91
11.09
150,229
+0.15(+1.36%)
Feb 10, 2004
10.86
10.95
10.84
10.94
70,259
+0.09(+0.82%)
Feb 09, 2004
10.86
10.87
10.82
10.85
78,620
+0.03(+0.27%)
Feb 06, 2004
10.70
10.82
10.65
10.82
64,730
+0.17(+1.60%)
Feb 05, 2004
10.63
10.70
10.63
10.65
46,255
+0.04(+0.42%)
Feb 04, 2004
10.71
10.71
10.59
10.60
54,616
-0.16(-1.45%)
Feb 03, 2004
10.76
10.84
10.75
10.76
328,373
+0.01(+0.14%)
Feb 02, 2004
10.61
10.80
10.54
10.74
259,731
+0.13(+1.26%)
Jan 30, 2004
10.47
10.66
10.47
10.61
1,205,338
+0.11(+1.06%)
Jan 29, 2004
10.66
10.70
10.42
10.50
215,633
-0.15(-1.39%)
Jan 28, 2004
10.81
10.87
10.65
10.65
170,861
-0.22(-1.98%)
Jan 27, 2004
10.94
10.95
10.83
10.86
555,200
+0.01(+0.07%)
Jan 26, 2004
10.87
10.92
10.79
10.86
113,008
+0.03(+0.27%)
Jan 23, 2004
10.92
10.97
10.83
10.83
107,614
-0.17(-1.55%)
Jan 22, 2004
11.03
11.04
10.92
11.00
143,081
-0.05(-0.47%)
Jan 21, 2004
11.03
11.05
10.91
11.05
144,565
-0.03(-0.27%)
Jan 20, 2004
10.99
11.12
10.95
11.08
330,261
+0.31(+2.89%)
Jan 16, 2004
10.83
10.85
10.72
10.77
286,702
-0.04(-0.34%)
Jan 15, 2004
10.73
10.81
10.68
10.80
101,950
-0.04(-0.34%)
Jan 14, 2004
10.82
10.86
10.77
10.84
86,037
-0.06(-0.54%)
Jan 13, 2004
10.96
11.03
10.87
10.90
486,288
+0.01(+0.14%)
Jan 12, 2004
10.89
10.90
10.80
10.89
369,908
-0.01(-0.07%)
Jan 09, 2004
10.69
10.95
10.60
10.89
5,965,602
+0.04(+0.34%)
Jan 08, 2004
10.93
10.93
10.80
10.86
240,717
+0.04(+0.41%)
Jan 07, 2004
10.73
10.82
10.73
10.81
601,320
+0.01(+0.07%)
Jan 06, 2004
10.85
10.86
10.78
10.80
299,648
-0.02(-0.21%)
Jan 05, 2004
10.83
10.85
10.79
10.83
909,465
+0.05(+0.48%)
Jan 02, 2004
10.60
10.86
10.60
10.77
174,907
+0.21(+1.96%)
Dec 31, 2003
10.56
10.61
10.54
10.57
49,087
+0.01(+0.07%)
Dec 30, 2003
10.50
10.57
10.45
10.56
103,838
+0.08(+0.78%)
Dec 29, 2003
10.40
10.49
10.38
10.48
184,886
+0.10(+0.93%)
Dec 26, 2003
10.31
10.43
10.23
10.38
77,811
+0.07(+0.72%)
Dec 24, 2003
10.27
10.37
10.23
10.31
25,487
+0.07(+0.72%)
Dec 23, 2003
10.17
10.24
10.16
10.23
100,467
+0.05(+0.51%)
Dec 22, 2003
10.17
10.17
10.09
10.18
101,681
-0.08(-0.79%)
Dec 19, 2003
10.23
10.23
10.23
10.26
38,703
+0.00(+0.00%)
Dec 18, 2003
10.19
10.27
10.19
10.26
48,143
+0.08(+0.80%)
Dec 17, 2003
10.09
10.15
10.06
10.18
151,442
+0.10(+0.96%)
Dec 16, 2003
10.11
10.17
10.11
10.08
357,232
-0.04(-0.44%)
Dec 15, 2003
10.26
10.26
10.09
10.13
566,123
-0.04(-0.44%)
Dec 12, 2003
10.21
10.26
10.21
10.17
264,586
-0.04(-0.36%)
Dec 11, 2003
10.01
10.21
9.951
10.21
54,481
+0.05(+0.51%)
Dec 10, 2003
10.31
10.31
10.09
10.16
79,834
-0.15(-1.44%)
Dec 09, 2003
10.40
10.43
10.30
10.31
95,882
-0.09(-0.86%)
Dec 08, 2003
10.31
10.40
10.31
10.40
189,606
+0.10(+0.94%)
Dec 05, 2003
10.29
10.34
10.27
10.30
50,166
+0.01(+0.07%)
Dec 04, 2003
10.34
10.34
10.23
10.29
103,434
-0.08(-0.79%)
Dec 03, 2003
10.35
10.37
10.32
10.37
70,664
+0.07(+0.65%)
Dec 02, 2003
10.20
10.32
10.20
10.31
88,195
+0.07(+0.72%)
Dec 01, 2003
10.26
10.26
10.13
10.23
124,741
+0.02(+0.22%)
Nov 28, 2003
10.25
10.27
10.21
10.21
436,796
+0.09(+0.88%)
Nov 26, 2003
10.08
10.17
10.06
10.12
58,257
+0.05(+0.52%)
Nov 25, 2003
10.06
10.09
10.05
10.07
27,510
+0.11(+1.12%)
Nov 24, 2003
10.01
10.01
9.922
9.959
148,880
-0.13(-1.25%)
Nov 21, 2003
9.988
10.11
9.988
10.08
150,229
+0.04(+0.44%)
Nov 20, 2003
10.01
10.13
10.01
10.04
169,243
+0.01(+0.15%)
Nov 19, 2003
9.937
9.937
9.937
10.03
105,861
+0.09(+0.90%)
Nov 18, 2003
9.966
10.01
9.937
9.937
86,846
+0.06(+0.60%)
Nov 17, 2003
9.907
9.907
9.796
9.877
78,351
-0.06(-0.60%)
Nov 14, 2003
9.951
10.01
9.899
9.937
509,753
-0.07(-0.74%)
Nov 13, 2003
10.01
10.01
9.937
10.01
39,512
+0.01(+0.15%)
Nov 12, 2003
9.959
10.01
9.959
9.996
108,828
+0.10(+0.97%)
Nov 11, 2003
9.937
9.937
9.855
9.899
23,195
-0.04(-0.45%)
Nov 10, 2003
9.974
9.974
9.937
9.944
25,892
+0.04(+0.45%)
Nov 07, 2003
9.855
9.855
9.855
9.899
148,880
+0.01(+0.15%)
Nov 06, 2003
9.877
9.899
9.788
9.885
33,039
-0.01(-0.15%)
Nov 05, 2003
9.848
9.870
9.848
9.899
62,707
+0.04(+0.38%)
Nov 04, 2003
9.848
9.870
9.848
9.862
13,396
+0.04(+0.45%)
Nov 03, 2003
9.848
9.848
9.759
9.818
102,482
+0.01(+0.15%)
Oct 31, 2003
9.848
9.848
9.803
9.803
205,519
-0.10(-1.05%)
Oct 30, 2003
9.848
9.907
9.848
9.907
9,844
+0.10(+0.98%)
Oct 29, 2003
9.877
9.885
9.796
9.810
430,189
-0.04(-0.45%)
Oct 28, 2003
9.781
9.855
9.781
9.855
417,917
+0.07(+0.76%)
Oct 27, 2003
9.736
9.788
9.729
9.781
166,816
+0.04(+0.38%)
Oct 24, 2003
9.825
9.825
9.707
9.744
95,342
-0.07(-0.76%)
Oct 23, 2003
9.862
9.862
9.773
9.818
44,232
-0.07(-0.75%)
Oct 22, 2003
9.899
9.937
9.840
9.892
238,963
+0.08(+0.83%)
Oct 21, 2003
9.796
9.870
9.773
9.810
100,467
+0.02(+0.23%)
Oct 20, 2003
9.751
9.825
9.751
9.788
336,059
-0.03(-0.30%)
Oct 17, 2003
9.922
9.922
9.766
9.818
42,614
-0.04(-0.38%)
Oct 16, 2003
9.818
9.907
9.818
9.855
53,942
-0.01(-0.08%)
Oct 15, 2003
9.810
9.885
9.810
9.862
247,594
+0.05(+0.53%)
Oct 14, 2003
9.714
9.810
9.692
9.810
11,175,879
+0.10(+0.99%)
Oct 13, 2003
9.640
9.640
9.640
9.714
64,191
+0.01(+0.08%)
Oct 10, 2003
9.640
9.699
9.640
9.707
517,170
+0.16(+1.71%)
Oct 09, 2003
9.581
9.610
9.581
9.544
49,222
+0.09(+0.94%)
Oct 08, 2003
9.603
9.603
9.455
9.455
312,190
-0.12(-1.24%)
Oct 07, 2003
9.610
9.610
9.573
9.573
34,523
+0.12(+1.25%)
Oct 06, 2003
9.410
9.417
9.351
9.455
268,632
+0.02(+0.24%)
Oct 03, 2003
9.477
9.499
9.432
9.432
173,424
+0.01(+0.08%)
Oct 02, 2003
9.425
9.447
9.403
9.425
877,100
+0.12(+1.27%)
Oct 01, 2003
9.329
9.329
9.306
9.306
17,666
+0.10(+1.13%)
Sep 30, 2003
9.232
9.232
9.202
9.202
22,790
-0.04(-0.48%)
Sep 29, 2003
9.195
9.247
9.195
9.247
35,197
+0.06(+0.65%)
Sep 26, 2003
9.202
9.262
9.188
9.188
250,966
-0.24(-2.52%)
Sep 25, 2003
9.477
9.477
9.403
9.425
24,543
-0.04(-0.39%)
Sep 24, 2003
9.410
9.506
9.410
9.462
394,182
-0.01(-0.16%)
Sep 23, 2003
9.388
9.477
9.380
9.477
14,699
+0.07(+0.71%)
Sep 22, 2003
9.432
9.432
9.432
9.410
230,063
-0.01(-0.08%)
Sep 19, 2003
9.462
9.521
9.417
9.417
238,559
+0.10(+1.03%)
Sep 18, 2003
9.329
9.432
9.314
9.321
277,532
-0.02(-0.24%)
Sep 17, 2003
9.306
9.395
9.306
9.343
72,417
+0.07(+0.72%)
Sep 16, 2003
9.306
9.366
9.262
9.277
43,018
-0.05(-0.56%)
Sep 15, 2003
9.351
9.351
9.247
9.329
39,512
-0.04(-0.47%)
Sep 12, 2003
9.306
9.373
9.232
9.373
50,031
+0.18(+1.94%)
Sep 11, 2003
9.306
9.306
9.195
9.195
4,277,885
-0.12(-1.27%)
Sep 10, 2003
9.329
9.343
9.314
9.314
108,558
-0.06(-0.63%)
Sep 09, 2003
9.395
9.417
9.269
9.373
21,307
-0.04(-0.39%)
Sep 08, 2003
9.284
9.410
9.284
9.410
33,713
+0.13(+1.36%)
Sep 05, 2003
9.269
9.336
9.262
9.284
64,730
-0.06(-0.63%)
Sep 04, 2003
9.217
9.343
9.217
9.343
138,361
+0.16(+1.78%)
Sep 03, 2003
9.099
9.262
9.099
9.180
23,330
+0.07(+0.81%)
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
.