Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

26.12 -0.09 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.69 15.89 15.57 15.87 1,310,239 +0.16(+1.01%)
Jan 30, 2006 15.66 15.74 15.58 15.72 1,986,726 +0.08(+0.49%)
Jan 27, 2006 15.94 15.96 15.60 15.64 2,814,150 -0.09(-0.55%)
Jan 26, 2006 15.42 15.73 15.34 15.73 3,446,993 +0.51(+3.38%)
Jan 25, 2006 15.44 15.52 15.21 15.21 1,929,443 -0.07(-0.43%)
Jan 24, 2006 15.17 15.30 15.11 15.28 1,453,901 +0.37(+2.46%)
Jan 23, 2006 14.80 14.95 14.72 14.91 2,058,557 +0.19(+1.32%)
Jan 20, 2006 15.01 15.03 14.71 14.72 2,737,772 -0.09(-0.62%)
Jan 19, 2006 14.71 14.87 14.68 14.81 5,781,965 +0.39(+2.71%)
Jan 18, 2006 14.24 14.45 14.24 14.42 2,729,589 -0.17(-1.19%)
Jan 17, 2006 14.91 14.92 14.54 14.59 2,231,316 -0.29(-1.95%)
Jan 13, 2006 14.84 14.88 14.78 14.88 1,328,424 +0.03(+0.19%)
Jan 12, 2006 15.04 15.04 14.79 14.86 1,886,708 -0.03(-0.21%)
Jan 11, 2006 14.71 14.89 14.70 14.89 1,056,556 +0.25(+1.70%)
Jan 10, 2006 14.62 14.65 14.47 14.64 1,688,490 -0.12(-0.80%)
Jan 09, 2006 14.68 14.81 14.61 14.76 2,204,948 +0.16(+1.12%)
Jan 06, 2006 14.53 14.62 14.47 14.59 2,202,220 +0.26(+1.84%)
Jan 05, 2006 14.43 14.44 14.30 14.33 2,098,565 -0.07(-0.50%)
Jan 04, 2006 14.24 14.41 14.17 14.40 5,282,783 +0.36(+2.58%)
Jan 03, 2006 13.74 14.04 13.71 14.04 2,530,462 +0.53(+3.91%)
Dec 30, 2005 13.49 13.51 13.39 13.51 860,157 -0.04(-0.28%)
Dec 29, 2005 13.35 13.59 13.35 13.55 664,666 +0.21(+1.57%)
Dec 28, 2005 13.42 13.44 13.25 13.34 1,145,663 -0.13(-0.98%)
Dec 27, 2005 13.61 13.66 13.41 13.47 1,019,277 -0.13(-0.94%)
Dec 23, 2005 13.58 13.64 13.52 13.60 1,493,909 -0.20(-1.47%)
Dec 22, 2005 13.85 13.87 13.74 13.80 739,225 -0.02(-0.16%)
Dec 21, 2005 13.71 13.87 13.68 13.82 1,216,585 +0.26(+1.95%)
Dec 20, 2005 13.40 13.56 13.39 13.56 1,123,841 +0.18(+1.35%)
Dec 19, 2005 13.56 13.64 13.35 13.38 3,426,080 -0.31(-2.23%)
Dec 16, 2005 13.81 13.82 13.62 13.69 1,479,361 -0.14(-1.00%)
Dec 15, 2005 13.88 13.88 13.76 13.82 646,481 -0.13(-0.95%)
Dec 14, 2005 13.99 13.99 13.88 13.96 1,330,242 -0.06(-0.42%)
Dec 13, 2005 13.83 14.07 13.83 14.02 1,324,787 +0.16(+1.18%)
Dec 12, 2005 13.97 13.97 13.80 13.85 1,173,850 -0.01(-0.04%)
Dec 09, 2005 13.81 13.87 13.67 13.86 962,903 +0.04(+0.32%)
Dec 08, 2005 14.03 14.03 13.76 13.81 2,856,885 -0.21(-1.49%)
Dec 07, 2005 14.37 14.37 13.93 14.02 2,109,476 -0.37(-2.55%)
Dec 06, 2005 14.31 14.39 14.26 14.39 1,785,780 +0.23(+1.65%)
Dec 05, 2005 14.12 14.16 13.99 14.16 1,783,962 +0.03(+0.22%)
Dec 02, 2005 14.08 14.15 14.01 14.13 2,190,400 +0.15(+1.07%)
Dec 01, 2005 13.73 13.98 13.70 13.98 3,452,448 +0.45(+3.32%)
Nov 30, 2005 13.53 13.59 13.47 13.53 1,206,584 -0.05(-0.40%)
Nov 29, 2005 13.64 13.73 13.57 13.58 848,336 -0.04(-0.28%)
Nov 28, 2005 13.86 13.86 13.59 13.62 2,020,369 -0.11(-0.83%)
Nov 25, 2005 13.65 13.75 13.64 13.74 1,401,165 +0.13(+0.98%)
Nov 23, 2005 13.63 13.75 13.56 13.60 1,028,369 -0.00(-0.02%)
Nov 22, 2005 13.26 13.60 13.21 13.60 991,090 +0.10(+0.71%)
Nov 21, 2005 13.40 13.51 13.35 13.51 2,238,590 +0.18(+1.39%)
Nov 18, 2005 13.41 13.41 13.27 13.32 2,010,367 -0.11(-0.79%)
Nov 17, 2005 13.38 13.45 13.21 13.43 982,906 +0.27(+2.01%)
Nov 16, 2005 13.09 13.17 13.01 13.17 868,340 +0.15(+1.17%)
Nov 15, 2005 13.07 13.13 12.99 13.01 481,906 -0.01(-0.07%)
Nov 14, 2005 12.94 13.06 12.94 13.02 654,665 -0.06(-0.45%)
Nov 11, 2005 13.03 13.10 13.01 13.08 754,683 +0.06(+0.44%)
Nov 10, 2005 12.99 13.05 12.88 13.02 946,536 -0.02(-0.14%)
Nov 09, 2005 13.08 13.12 13.00 13.04 938,353 -0.01(-0.09%)
Nov 08, 2005 12.86 13.09 12.86 13.06 1,017,458 +0.06(+0.45%)
Nov 07, 2005 13.07 13.07 12.90 13.00 2,036,735 +0.06(+0.45%)
Nov 04, 2005 13.01 13.01 12.77 12.94 2,238,590 +0.02(+0.14%)
Nov 03, 2005 12.76 13.19 12.76 12.92 2,459,540 -0.07(-0.52%)
Nov 02, 2005 12.84 13.02 12.80 12.99 1,947,628 +0.19(+1.51%)
Nov 01, 2005 12.82 12.87 12.72 12.80 4,368,070 +0.11(+0.86%)
Oct 31, 2005 12.53 12.73 12.52 12.69 2,194,037 +0.32(+2.59%)
Oct 28, 2005 12.16 12.37 12.16 12.37 529,187 +0.25(+2.06%)
Oct 27, 2005 12.35 12.38 12.03 12.12 1,753,047 -0.27(-2.16%)
Oct 26, 2005 12.31 12.45 12.31 12.38 1,614,840 +0.09(+0.76%)
Oct 25, 2005 12.33 12.51 12.22 12.29 1,062,012 -0.02(-0.13%)
Oct 24, 2005 12.10 12.33 12.08 12.31 1,209,311 +0.34(+2.81%)
Oct 21, 2005 11.82 11.97 11.73 11.97 1,028,369 +0.28(+2.44%)
Oct 20, 2005 12.30 12.30 11.67 11.69 2,298,601 -0.53(-4.37%)
Oct 19, 2005 11.94 12.24 11.81 12.22 1,650,301 +0.08(+0.63%)
Oct 18, 2005 12.47 12.47 12.14 12.14 921,077 -0.22(-1.80%)
Oct 17, 2005 12.14 12.40 12.14 12.37 1,144,754 +0.22(+1.82%)
Oct 14, 2005 12.50 12.50 11.83 12.15 1,713,949 +0.10(+0.81%)
Oct 13, 2005 12.24 12.26 11.90 12.05 3,782,509 -0.16(-1.34%)
Oct 12, 2005 12.67 12.67 12.13 12.21 3,504,276 -0.47(-3.74%)
Oct 11, 2005 12.75 12.75 12.66 12.69 1,533,916 +0.13(+1.01%)
Oct 10, 2005 12.68 12.69 12.54 12.56 1,956,721 +0.10(+0.79%)
Oct 07, 2005 12.14 12.56 12.13 12.46 2,498,638 +0.43(+3.61%)
Oct 06, 2005 12.40 12.48 11.92 12.03 5,650,122 -0.58(-4.63%)
Oct 05, 2005 12.92 12.97 12.61 12.61 3,206,040 -0.46(-3.54%)
Oct 04, 2005 13.43 13.44 13.07 13.07 1,333,880 -0.29(-2.21%)
Oct 03, 2005 13.02 13.39 13.02 13.37 1,873,069 +0.13(+0.99%)
Sep 30, 2005 13.12 13.24 13.09 13.24 1,473,905 +0.11(+0.85%)
Sep 29, 2005 12.81 13.15 12.52 13.12 1,659,393 +0.10(+0.75%)
Sep 28, 2005 12.95 13.09 12.95 13.03 1,001,091 +0.21(+1.65%)
Sep 27, 2005 12.91 12.92 12.75 12.82 1,137,480 -0.10(-0.77%)
Sep 26, 2005 12.86 12.96 12.75 12.91 1,138,389 +0.05(+0.37%)
Sep 23, 2005 12.87 12.87 12.72 12.87 1,068,376 +0.10(+0.76%)
Sep 22, 2005 12.82 12.83 12.60 12.77 1,197,491 -0.03(-0.20%)
Sep 21, 2005 12.50 12.86 12.50 12.80 3,080,562 +0.31(+2.48%)
Sep 20, 2005 12.59 12.62 12.46 12.49 1,071,104 -0.02(-0.18%)
Sep 19, 2005 12.46 12.52 12.45 12.51 936,534 +0.07(+0.58%)
Sep 16, 2005 12.41 12.45 12.35 12.44 790,144 +0.19(+1.58%)
Sep 15, 2005 12.21 12.29 12.18 12.24 734,679 +0.19(+1.54%)
Sep 14, 2005 12.05 12.07 12.00 12.06 595,563 +0.08(+0.63%)
Sep 13, 2005 12.15 12.15 11.98 11.98 792,872 -0.19(-1.59%)
Sep 12, 2005 12.22 12.25 12.13 12.17 1,036,552 -0.04(-0.36%)
Sep 09, 2005 12.08 12.25 12.05 12.22 900,164 +0.17(+1.41%)
Sep 08, 2005 12.08 12.09 12.03 12.05 612,839 -0.05(-0.45%)
Sep 07, 2005 12.05 12.11 11.98 12.10 1,180,215 +0.04(+0.30%)
Sep 06, 2005 11.99 12.07 11.92 12.07 1,302,056 +0.25(+2.15%)
Sep 02, 2005 11.70 11.82 11.67 11.81 638,298 +0.22(+1.87%)
Sep 01, 2005 11.56 11.64 11.46 11.60 758,320 +0.15(+1.28%)
Aug 31, 2005 11.30 11.47 11.29 11.45 560,102 +0.28(+2.55%)
Aug 30, 2005 11.27 11.27 11.11 11.16 373,704 -0.08(-0.67%)
Aug 29, 2005 11.07 11.24 11.07 11.24 300,054 +0.12(+1.05%)
Aug 26, 2005 11.23 11.24 11.08 11.12 564,648 -0.09(-0.82%)
Aug 25, 2005 11.03 11.22 11.03 11.22 1,395,709 +0.27(+2.44%)
Aug 24, 2005 11.03 11.09 10.95 10.95 606,474 -0.16(-1.47%)
Aug 23, 2005 11.27 11.27 11.06 11.11 1,012,003 -0.16(-1.39%)
Aug 22, 2005 11.12 11.27 11.12 11.27 638,298 +0.29(+2.60%)
Aug 19, 2005 11.20 11.25 10.90 10.98 1,423,896 -0.21(-1.84%)
Aug 18, 2005 11.29 11.31 11.17 11.19 631,024 -0.11(-0.97%)
Aug 17, 2005 11.29 11.38 11.28 11.30 1,310,239 +0.00(+0.04%)
Aug 16, 2005 11.58 11.58 11.29 11.29 625,568 -0.24(-2.09%)
Aug 15, 2005 11.44 11.54 11.37 11.53 480,996 +0.19(+1.66%)
Aug 12, 2005 11.22 11.35 11.16 11.35 1,029,278 -0.06(-0.53%)
Aug 11, 2005 11.61 11.64 11.35 11.41 1,635,753 -0.17(-1.51%)
Aug 10, 2005 11.59 11.70 11.54 11.58 1,897,619 +0.10(+0.91%)
Aug 09, 2005 11.32 11.48 11.29 11.48 681,033 +0.22(+1.96%)
Aug 08, 2005 11.22 11.30 11.21 11.26 717,403 +0.11(+0.96%)
Aug 05, 2005 11.31 11.31 11.08 11.15 1,531,188 -0.08(-0.75%)
Aug 04, 2005 11.28 11.34 11.19 11.23 1,656,666 -0.02(-0.20%)
Aug 03, 2005 11.37 11.38 11.24 11.26 781,051 +0.00(+0.01%)
Aug 02, 2005 11.17 11.26 11.17 11.25 1,092,017 +0.21(+1.87%)
Aug 01, 2005 10.93 11.07 10.93 11.05 768,322 +0.21(+1.94%)
Jul 29, 2005 10.87 10.91 10.81 10.84 833,788 +0.05(+0.45%)
Jul 28, 2005 10.65 10.84 10.65 10.79 963,812 +0.19(+1.82%)
Jul 27, 2005 10.50 10.60 10.44 10.60 646,481 +0.15(+1.45%)
Jul 26, 2005 10.34 10.50 10.29 10.44 509,183 +0.11(+1.02%)
Jul 25, 2005 10.58 10.60 10.34 10.34 781,051 -0.35(-3.31%)
Jul 22, 2005 10.74 10.75 10.67 10.69 250,045 -0.02(-0.15%)
Jul 21, 2005 10.80 10.81 10.67 10.71 634,661 -0.02(-0.22%)
Jul 20, 2005 10.59 10.73 10.57 10.73 474,632 +0.14(+1.32%)
Jul 19, 2005 10.51 10.59 10.50 10.59 527,369 +0.08(+0.81%)
Jul 18, 2005 10.47 10.53 10.47 10.51 453,719 -0.00(-0.02%)
Jul 15, 2005 10.51 10.53 10.47 10.51 626,478 -0.09(-0.82%)
Jul 14, 2005 10.71 10.71 10.58 10.60 521,004 -0.00(-0.04%)
Jul 13, 2005 10.62 10.63 10.58 10.60 334,606 +0.04(+0.34%)
Jul 12, 2005 10.51 10.57 10.51 10.57 416,439 +0.09(+0.83%)
Jul 11, 2005 10.43 10.54 10.42 10.48 652,846 +0.10(+0.95%)
Jul 08, 2005 10.35 10.40 10.32 10.38 891,981 +0.10(+0.95%)
Jul 07, 2005 10.03 10.28 10.03 10.28 633,752 +0.03(+0.27%)
Jul 06, 2005 10.23 10.30 10.17 10.25 395,526 +0.00(+0.03%)
Jul 05, 2005 10.24 10.33 10.22 10.25 524,641 -0.03(-0.27%)
Jul 01, 2005 10.23 10.28 10.23 10.28 145,481 +0.05(+0.47%)
Jun 30, 2005 10.28 10.30 10.22 10.23 485,543 -0.04(-0.40%)
Jun 29, 2005 10.28 10.30 10.25 10.27 440,989 +0.05(+0.48%)
Jun 28, 2005 10.10 10.27 10.10 10.22 395,526 +0.05(+0.48%)
Jun 27, 2005 9.898 10.18 9.887 10.17 452,809 +0.20(+2.00%)
Jun 24, 2005 9.965 10.00 9.942 9.974 363,702 -0.02(-0.18%)
Jun 23, 2005 10.16 10.17 9.975 9.992 495,545 -0.19(-1.85%)
Jun 22, 2005 10.26 10.26 10.15 10.18 408,256 -0.04(-0.34%)
Jun 21, 2005 10.33 10.33 10.21 10.21 790,144 -0.09(-0.88%)
Jun 20, 2005 10.23 10.31 10.18 10.31 481,906 +0.02(+0.21%)
Jun 17, 2005 10.28 10.29 10.24 10.28 741,044 +0.12(+1.14%)
Jun 16, 2005 10.05 10.18 10.05 10.17 1,096,563 +0.14(+1.40%)
Jun 15, 2005 9.909 10.03 9.873 10.03 771,049 +0.11(+1.09%)
Jun 14, 2005 9.816 9.939 9.733 9.919 463,721 +0.15(+1.52%)
Jun 13, 2005 9.739 9.771 9.715 9.771 290,962 +0.07(+0.77%)
Jun 10, 2005 9.656 9.715 9.656 9.696 438,261 +0.11(+1.16%)
Jun 09, 2005 9.568 9.645 9.536 9.585 671,940 -0.07(-0.70%)
Jun 08, 2005 9.667 9.727 9.645 9.652 581,015 +0.01(+0.08%)
Jun 07, 2005 9.689 9.761 9.644 9.644 400,073 -0.13(-1.34%)
Jun 06, 2005 9.821 9.821 9.678 9.775 535,552 -0.11(-1.11%)
Jun 03, 2005 9.953 9.975 9.844 9.885 909,256 -0.06(-0.56%)
Jun 02, 2005 9.744 9.951 9.744 9.941 777,414 +0.22(+2.22%)
Jun 01, 2005 9.579 9.755 9.579 9.726 659,211 +0.10(+1.04%)
May 31, 2005 9.662 9.667 9.563 9.625 229,132 -0.03(-0.26%)
May 27, 2005 9.581 9.651 9.580 9.651 212,766 +0.09(+0.97%)
May 26, 2005 9.491 9.578 9.491 9.558 632,842 +0.08(+0.82%)
May 25, 2005 9.480 9.511 9.432 9.480 364,612 +0.02(+0.24%)
May 24, 2005 9.392 9.457 9.332 9.457 311,875 +0.06(+0.67%)
May 23, 2005 9.380 9.412 9.352 9.394 294,599 +0.02(+0.19%)
May 20, 2005 9.329 9.377 9.312 9.377 215,493 +0.02(+0.24%)
May 19, 2005 9.381 9.387 9.320 9.355 325,514 -0.02(-0.16%)
May 18, 2005 9.238 9.387 9.219 9.370 567,376 +0.24(+2.60%)
May 17, 2005 9.051 9.135 9.027 9.133 277,323 +0.10(+1.11%)
May 16, 2005 8.952 9.046 8.951 9.033 231,860 +0.08(+0.86%)
May 13, 2005 9.007 9.078 8.884 8.956 398,254 -0.10(-1.14%)
May 12, 2005 9.249 9.265 9.024 9.059 791,962 -0.18(-1.93%)
May 11, 2005 9.187 9.237 9.074 9.237 258,228 +0.05(+0.56%)
May 10, 2005 9.401 9.401 9.186 9.186 504,637 -0.26(-2.70%)
May 09, 2005 9.394 9.441 9.369 9.441 421,895 +0.07(+0.76%)
May 06, 2005 9.431 9.431 9.355 9.369 698,309 +0.03(+0.27%)
May 05, 2005 9.292 9.422 9.236 9.344 1,005,638 +0.05(+0.56%)
May 04, 2005 9.028 9.292 9.028 9.292 418,258 +0.27(+2.94%)
May 03, 2005 9.006 9.071 8.969 9.027 152,755 +0.05(+0.53%)
May 02, 2005 8.941 8.980 8.901 8.980 210,947 +0.10(+1.16%)
Apr 29, 2005 8.886 8.886 8.736 8.876 184,579 +0.13(+1.52%)
Apr 28, 2005 8.974 8.974 8.743 8.743 602,837 -0.28(-3.14%)
Apr 27, 2005 9.090 9.090 8.939 9.027 380,978 -0.09(-0.98%)
Apr 26, 2005 9.051 9.182 9.007 9.116 401,891 +0.09(+0.97%)
Apr 25, 2005 8.881 9.044 8.853 9.028 140,025 +0.21(+2.41%)
Apr 22, 2005 8.961 8.962 8.798 8.816 160,938 -0.12(-1.31%)
Apr 21, 2005 8.804 8.934 8.734 8.933 350,973 +0.19(+2.16%)
Apr 20, 2005 8.974 8.974 8.743 8.743 495,545 -0.24(-2.66%)
Apr 19, 2005 8.917 8.982 8.869 8.982 514,639 +0.35(+4.08%)
Apr 18, 2005 8.567 8.633 8.523 8.630 622,841 -0.01(-0.15%)
Apr 15, 2005 8.754 8.774 8.637 8.643 849,246 -0.22(-2.48%)
Apr 14, 2005 9.093 9.093 8.841 8.863 341,880 -0.22(-2.39%)
Apr 13, 2005 9.209 9.238 9.070 9.080 397,345 -0.10(-1.13%)
Apr 12, 2005 9.117 9.186 8.996 9.183 723,768 +0.07(+0.80%)
Apr 11, 2005 9.156 9.156 9.074 9.111 664,666 -0.01(-0.11%)
Apr 08, 2005 9.155 9.155 9.103 9.121 805,601 -0.01(-0.16%)
Apr 07, 2005 8.996 9.135 8.981 9.135 223,677 +0.17(+1.91%)
Apr 06, 2005 8.981 9.036 8.963 8.963 390,071 -0.03(-0.31%)
Apr 05, 2005 9.007 9.104 8.908 8.991 414,621 +0.01(+0.10%)
Apr 04, 2005 9.045 9.045 8.935 8.982 389,161 -0.11(-1.25%)
Apr 01, 2005 9.084 9.194 9.048 9.095 577,378 +0.10(+1.12%)
Mar 31, 2005 8.876 9.016 8.876 8.994 445,535 +0.12(+1.36%)
Mar 30, 2005 8.688 8.873 8.688 8.873 631,933 +0.18(+2.06%)
Mar 29, 2005 8.848 8.875 8.691 8.694 505,546 -0.11(-1.25%)
Mar 28, 2005 8.864 8.875 8.801 8.804 351,882 -0.08(-0.90%)
Mar 24, 2005 8.830 8.925 8.830 8.884 826,514 +0.13(+1.53%)
Mar 23, 2005 8.996 8.996 8.735 8.750 1,586,653 -0.24(-2.62%)
Mar 22, 2005 9.128 9.255 8.985 8.985 871,068 -0.07(-0.79%)
Mar 21, 2005 9.184 9.184 9.036 9.057 1,552,101 -0.14(-1.48%)
Mar 18, 2005 9.274 9.275 9.159 9.193 387,343 -0.09(-1.01%)
Mar 17, 2005 9.019 9.288 9.019 9.287 1,093,836 +0.24(+2.70%)
Mar 16, 2005 9.051 9.085 8.988 9.043 1,873,978 -0.04(-0.48%)
Mar 15, 2005 9.194 9.237 9.085 9.087 1,242,954 -0.14(-1.53%)
Mar 14, 2005 9.392 9.460 9.201 9.227 2,235,862 -0.25(-2.60%)
Mar 11, 2005 9.464 9.602 9.432 9.474 1,035,643 +0.04(+0.45%)
Mar 10, 2005 9.646 9.653 9.431 9.431 3,394,256 -0.22(-2.27%)
Mar 09, 2005 9.821 9.823 9.650 9.650 1,495,727 -0.20(-2.02%)
Mar 08, 2005 9.937 9.950 9.821 9.849 681,942 -0.11(-1.14%)
Mar 07, 2005 10.01 10.05 9.943 9.962 1,029,278 +0.02(+0.22%)
Mar 04, 2005 9.823 9.948 9.822 9.940 1,010,184 +0.18(+1.84%)
Mar 03, 2005 9.788 9.831 9.712 9.761 742,862 +0.06(+0.61%)
Mar 02, 2005 9.658 9.733 9.568 9.701 820,149 +0.01(+0.09%)
Mar 01, 2005 9.816 9.818 9.680 9.693 754,683 -0.12(-1.25%)
Feb 28, 2005 9.931 9.932 9.701 9.816 1,254,774 -0.07(-0.72%)
Feb 25, 2005 9.788 9.894 9.750 9.887 944,718 +0.13(+1.36%)
Feb 24, 2005 9.634 9.754 9.586 9.754 546,463 +0.21(+2.21%)
Feb 23, 2005 9.552 9.556 9.491 9.543 1,244,772 +0.08(+0.85%)
Feb 22, 2005 9.469 9.568 9.414 9.463 1,006,547 +0.02(+0.20%)
Feb 18, 2005 9.485 9.486 9.408 9.444 427,350 -0.01(-0.15%)
Feb 17, 2005 9.469 9.486 9.410 9.458 402,800 +0.05(+0.58%)
Feb 16, 2005 9.436 9.436 9.348 9.403 546,463 -0.04(-0.44%)
Feb 15, 2005 9.447 9.462 9.392 9.445 1,020,186 +0.02(+0.17%)
Feb 14, 2005 9.403 9.473 9.398 9.429 839,244 +0.05(+0.53%)
Feb 11, 2005 9.293 9.381 9.250 9.379 546,463 +0.09(+0.92%)
Feb 10, 2005 9.282 9.314 9.238 9.293 1,180,215 +0.01(+0.14%)
Feb 09, 2005 9.236 9.315 9.191 9.280 670,122 +0.06(+0.69%)
Feb 08, 2005 9.258 9.266 9.211 9.216 1,824,878 -0.02(-0.21%)
Feb 07, 2005 9.142 9.245 9.135 9.236 1,085,652 +0.09(+1.02%)
Feb 04, 2005 8.983 9.176 8.983 9.143 2,307,694 +0.16(+1.79%)
Feb 03, 2005 8.886 8.982 8.863 8.982 291,871 +0.10(+1.08%)
Feb 02, 2005 8.820 8.906 8.812 8.886 602,837 +0.08(+0.91%)
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.