Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.57 18.69 18.40 18.67 1,618,316 +0.12(+0.62%)
Nov 29, 2006 18.30 18.60 18.30 18.56 1,730,978 +0.40(+2.19%)
Nov 28, 2006 17.96 18.16 17.82 18.16 2,259,355 +0.14(+0.77%)
Nov 27, 2006 18.54 18.54 17.92 18.02 2,166,780 -0.46(-2.50%)
Nov 24, 2006 18.38 18.52 18.36 18.48 333,619 -0.06(-0.33%)
Nov 22, 2006 18.46 18.55 18.36 18.54 1,222,689 +0.09(+0.47%)
Nov 21, 2006 18.18 18.47 18.15 18.46 654,138 +0.26(+1.42%)
Nov 20, 2006 18.14 18.30 18.09 18.20 1,440,153 +0.06(+0.32%)
Nov 17, 2006 18.00 18.14 17.93 18.14 1,004,351 -0.06(-0.35%)
Nov 16, 2006 18.45 18.53 18.18 18.21 977,278 -0.24(-1.30%)
Nov 15, 2006 18.31 18.49 18.24 18.45 1,316,137 +0.09(+0.50%)
Nov 14, 2006 18.32 18.35 18.13 18.35 1,057,626 +0.35(+1.94%)
Nov 13, 2006 17.93 18.03 17.84 18.01 2,271,582 -0.07(-0.38%)
Nov 10, 2006 18.21 18.21 17.98 18.07 1,495,174 -0.07(-0.40%)
Nov 09, 2006 18.36 18.43 18.06 18.15 1,563,295 -0.10(-0.57%)
Nov 08, 2006 17.92 18.26 17.86 18.25 1,124,874 +0.17(+0.92%)
Nov 07, 2006 18.26 18.31 18.00 18.09 1,994,730 -0.12(-0.66%)
Nov 06, 2006 17.86 18.30 17.86 18.21 2,809,565 +0.45(+2.55%)
Nov 03, 2006 17.76 17.82 17.65 17.75 777,281 +0.11(+0.61%)
Nov 02, 2006 17.66 17.66 17.44 17.64 1,700,411 +0.01(+0.06%)
Nov 01, 2006 17.69 17.89 17.59 17.63 2,629,655 +0.05(+0.26%)
Oct 31, 2006 17.37 17.63 17.35 17.59 1,872,461 +0.35(+2.06%)
Oct 30, 2006 17.54 17.54 17.18 17.23 3,560,645 -0.37(-2.08%)
Oct 27, 2006 17.86 17.91 17.55 17.60 1,586,876 -0.36(-2.01%)
Oct 26, 2006 18.05 18.08 17.83 17.96 1,960,669 -0.05(-0.25%)
Oct 25, 2006 17.75 18.01 17.75 18.01 1,036,665 +0.26(+1.46%)
Oct 24, 2006 17.63 17.75 17.55 17.75 687,326 +0.11(+0.65%)
Oct 23, 2006 17.43 17.63 17.30 17.63 1,065,486 +0.14(+0.80%)
Oct 20, 2006 17.52 17.52 17.37 17.49 576,410 -0.06(-0.35%)
Oct 19, 2006 17.39 17.56 17.36 17.55 1,048,019 +0.07(+0.43%)
Oct 18, 2006 17.53 17.92 17.36 17.48 1,953,682 +0.08(+0.44%)
Oct 17, 2006 17.52 17.52 17.23 17.40 2,447,125 -0.25(-1.43%)
Oct 16, 2006 17.54 17.72 17.48 17.66 1,246,269 +0.15(+0.83%)
Oct 13, 2006 17.35 17.54 17.35 17.51 1,912,635 +0.19(+1.09%)
Oct 12, 2006 17.01 17.36 17.01 17.32 1,919,622 +0.34(+1.98%)
Oct 11, 2006 16.95 17.11 16.86 16.98 1,488,187 -0.10(-0.56%)
Oct 10, 2006 16.95 17.08 16.91 17.08 4,544,037 +0.28(+1.66%)
Oct 09, 2006 16.77 16.99 16.77 16.80 1,353,691 +0.04(+0.23%)
Oct 06, 2006 16.56 16.81 16.56 16.76 1,177,275 -0.06(-0.34%)
Oct 05, 2006 16.64 16.89 16.62 16.82 2,730,090 +0.23(+1.37%)
Oct 04, 2006 16.05 16.61 16.03 16.59 2,403,457 +0.52(+3.21%)
Oct 03, 2006 16.18 16.28 16.02 16.08 2,874,193 -0.26(-1.61%)
Oct 02, 2006 16.42 16.51 16.32 16.34 2,039,271 +0.06(+0.37%)
Sep 29, 2006 16.25 16.33 16.17 16.28 1,529,235 -0.01(-0.06%)
Sep 28, 2006 16.16 16.30 16.07 16.29 2,040,144 +0.20(+1.22%)
Sep 27, 2006 15.94 16.14 15.91 16.09 1,296,050 +0.10(+0.61%)
Sep 26, 2006 15.65 16.01 15.65 16.00 4,776,348 +0.40(+2.57%)
Sep 25, 2006 15.53 15.65 15.16 15.60 2,465,465 +0.05(+0.30%)
Sep 22, 2006 15.58 15.59 15.34 15.55 1,930,102 -0.13(-0.84%)
Sep 21, 2006 15.98 16.03 15.64 15.68 1,633,163 -0.32(-1.98%)
Sep 20, 2006 16.13 16.25 15.93 16.00 2,086,431 -0.07(-0.46%)
Sep 19, 2006 16.35 16.37 15.89 16.07 2,124,859 -0.27(-1.67%)
Sep 18, 2006 16.23 16.40 16.06 16.34 1,180,768 +0.35(+2.19%)
Sep 15, 2006 16.07 16.20 15.94 15.99 1,645,390 +0.02(+0.14%)
Sep 14, 2006 16.03 16.14 15.92 15.97 775,534 -0.14(-0.87%)
Sep 13, 2006 15.81 16.16 15.78 16.11 1,520,501 +0.27(+1.74%)
Sep 12, 2006 15.58 15.84 15.58 15.84 1,767,659 +0.36(+2.32%)
Sep 11, 2006 15.58 15.65 15.40 15.48 3,075,936 -0.40(-2.51%)
Sep 08, 2006 15.90 15.97 15.83 15.87 968,544 +0.02(+0.11%)
Sep 07, 2006 15.89 16.00 15.72 15.86 1,714,385 -0.21(-1.31%)
Sep 06, 2006 16.41 16.41 16.03 16.07 1,661,110 -0.44(-2.68%)
Sep 05, 2006 16.57 16.61 16.49 16.51 1,465,480 +0.05(+0.33%)
Sep 01, 2006 16.11 16.46 16.11 16.46 1,433,166 +0.34(+2.12%)
Aug 31, 2006 16.28 16.30 16.08 16.11 1,073,346 -0.13(-0.78%)
Aug 30, 2006 16.21 16.28 16.16 16.24 977,278 +0.04(+0.24%)
Aug 29, 2006 16.21 16.23 16.02 16.20 1,565,042 +0.02(+0.15%)
Aug 28, 2006 15.80 16.18 15.77 16.18 2,732,710 +0.28(+1.76%)
Aug 25, 2006 15.83 15.95 15.77 15.90 1,255,876 +0.06(+0.41%)
Aug 24, 2006 15.84 15.89 15.59 15.83 3,663,701 +0.01(+0.04%)
Aug 23, 2006 16.22 16.28 15.81 15.83 3,232,266 -0.44(-2.70%)
Aug 22, 2006 16.29 16.36 16.16 16.27 1,902,155 -0.14(-0.85%)
Aug 21, 2006 16.36 16.42 16.30 16.41 952,824 -0.09(-0.55%)
Aug 18, 2006 16.41 16.50 16.25 16.50 1,611,329 +0.10(+0.59%)
Aug 17, 2006 16.47 16.57 16.31 16.40 1,643,643 -0.03(-0.21%)
Aug 16, 2006 16.32 16.44 16.26 16.44 2,424,418 +0.26(+1.58%)
Aug 15, 2006 16.03 16.21 15.98 16.18 1,571,155 +0.37(+2.35%)
Aug 14, 2006 16.13 16.13 15.78 15.81 1,521,374 -0.17(-1.07%)
Aug 11, 2006 16.05 16.06 15.92 15.98 798,241 -0.09(-0.58%)
Aug 10, 2006 15.88 16.07 15.57 16.07 1,926,609 +0.06(+0.35%)
Aug 09, 2006 16.26 16.37 15.95 16.02 1,976,389 -0.09(-0.54%)
Aug 08, 2006 16.28 16.37 16.08 16.11 1,772,899 -0.07(-0.42%)
Aug 07, 2006 16.23 16.26 16.11 16.17 1,872,461 -0.15(-0.93%)
Aug 04, 2006 16.29 16.61 16.18 16.33 2,054,991 +0.16(+0.98%)
Aug 03, 2006 16.04 16.24 15.90 16.17 2,044,511 +0.13(+0.79%)
Aug 02, 2006 15.97 16.16 15.95 16.04 2,685,549 +0.24(+1.51%)
Aug 01, 2006 15.90 15.90 15.64 15.80 5,782,447 -0.23(-1.42%)
Jul 31, 2006 16.09 16.09 15.95 16.03 1,776,392 -0.17(-1.07%)
Jul 28, 2006 15.94 16.23 15.92 16.20 1,395,612 +0.29(+1.81%)
Jul 27, 2006 16.14 16.16 15.83 15.91 2,399,091 +0.09(+0.59%)
Jul 26, 2006 15.72 15.91 15.63 15.82 1,525,741 -0.09(-0.57%)
Jul 25, 2006 15.73 15.92 15.58 15.91 2,406,951 +0.14(+0.88%)
Jul 24, 2006 15.53 15.77 15.37 15.77 2,395,597 +0.61(+4.04%)
Jul 21, 2006 15.37 15.41 15.11 15.16 2,368,523 -0.16(-1.05%)
Jul 20, 2006 15.82 15.87 15.32 15.32 3,551,039 -0.44(-2.80%)
Jul 19, 2006 15.05 15.81 15.05 15.76 4,530,064 +0.83(+5.54%)
Jul 18, 2006 14.81 14.99 14.63 14.94 1,910,888 +0.22(+1.53%)
Jul 17, 2006 14.88 14.92 14.66 14.71 2,420,924 -0.19(-1.28%)
Jul 14, 2006 15.02 15.21 14.73 14.90 2,516,993 -0.02(-0.12%)
Jul 13, 2006 15.26 15.31 14.89 14.92 3,282,047 -0.56(-3.65%)
Jul 12, 2006 15.74 15.76 15.46 15.48 1,740,585 -0.28(-1.77%)
Jul 11, 2006 15.51 15.77 15.34 15.76 1,984,250 +0.14(+0.89%)
Jul 10, 2006 15.79 15.95 15.53 15.62 1,115,267 -0.05(-0.33%)
Jul 07, 2006 15.91 16.00 15.64 15.68 1,960,669 -0.31(-1.95%)
Jul 06, 2006 15.96 16.03 15.82 15.99 2,406,077 +0.35(+2.24%)
Jul 05, 2006 15.93 16.25 15.57 15.64 3,537,065 -0.58(-3.59%)
Jul 03, 2006 15.92 16.23 15.92 16.22 5,989,430 +0.56(+3.61%)
Jun 30, 2006 15.61 16.28 15.47 15.65 3,217,419 +0.22(+1.41%)
Jun 29, 2006 14.68 15.44 14.65 15.44 3,388,596 +0.93(+6.41%)
Jun 28, 2006 14.38 14.52 14.26 14.51 1,129,240 +0.24(+1.71%)
Jun 27, 2006 14.67 14.76 14.22 14.26 2,724,850 -0.30(-2.06%)
Jun 26, 2006 14.66 14.68 14.53 14.56 1,048,019 +0.01(+0.07%)
Jun 23, 2006 14.35 14.66 14.18 14.55 1,592,116 +0.11(+0.77%)
Jun 22, 2006 14.46 14.50 14.22 14.44 2,800,831 -0.01(-0.10%)
Jun 21, 2006 13.95 14.47 13.94 14.46 2,321,363 +0.57(+4.09%)
Jun 20, 2006 13.82 14.08 13.76 13.89 1,472,467 +0.18(+1.35%)
Jun 19, 2006 14.26 14.27 13.70 13.70 2,475,945 -0.45(-3.15%)
Jun 16, 2006 14.26 14.26 13.86 14.15 3,285,540 -0.14(-0.96%)
Jun 15, 2006 13.50 14.29 13.50 14.29 4,417,401 +1.00(+7.54%)
Jun 14, 2006 13.03 13.39 12.89 13.29 6,266,282 +0.26(+2.02%)
Jun 13, 2006 13.05 13.51 12.85 13.02 7,372,816 -0.44(-3.25%)
Jun 12, 2006 14.10 14.14 13.40 13.46 4,968,485 -0.61(-4.35%)
Jun 09, 2006 14.45 14.55 14.06 14.07 2,547,560 -0.29(-2.02%)
Jun 08, 2006 14.39 14.43 13.71 14.36 6,750,118 -0.07(-0.46%)
Jun 07, 2006 14.71 14.97 14.40 14.43 3,220,913 -0.48(-3.24%)
Jun 06, 2006 14.90 14.96 14.55 14.91 5,429,613 -0.19(-1.25%)
Jun 05, 2006 15.61 15.66 15.01 15.10 2,860,219 -0.52(-3.30%)
Jun 02, 2006 15.85 15.90 15.36 15.62 2,564,154 +0.13(+0.83%)
Jun 01, 2006 15.05 15.49 14.38 15.49 2,898,647 +0.46(+3.04%)
May 31, 2006 15.09 15.31 14.85 15.03 3,692,521 +0.12(+0.79%)
May 30, 2006 15.68 15.79 14.91 14.91 3,909,985 -0.93(-5.86%)
May 26, 2006 15.80 15.88 15.57 15.84 3,026,156 +0.39(+2.49%)
May 25, 2006 14.75 15.46 14.75 15.46 3,925,706 +0.81(+5.56%)
May 24, 2006 15.00 15.01 14.23 14.64 5,607,777 -0.30(-2.04%)
May 23, 2006 15.23 15.76 14.95 14.95 3,531,825 -0.25(-1.63%)
May 22, 2006 15.49 15.49 14.76 15.20 10,325,611 -0.77(-4.80%)
May 19, 2006 16.12 16.18 15.64 15.96 3,829,637 -0.01(-0.04%)
May 18, 2006 16.20 16.37 15.93 15.97 6,675,883 -0.20(-1.25%)
May 17, 2006 16.79 16.88 16.06 16.17 3,857,584 -0.78(-4.61%)
May 16, 2006 16.82 17.13 16.72 16.95 2,134,466 +0.22(+1.29%)
May 15, 2006 16.77 17.03 16.55 16.74 6,668,896 -0.60(-3.45%)
May 12, 2006 17.58 17.66 17.12 17.34 4,512,597 -0.62(-3.46%)
May 11, 2006 18.39 18.40 17.80 17.96 2,346,690 -0.51(-2.76%)
May 10, 2006 18.52 18.64 18.32 18.47 2,408,697 -0.08(-0.45%)
May 09, 2006 18.35 18.55 18.29 18.55 1,548,448 +0.23(+1.28%)
May 08, 2006 18.18 18.32 18.10 18.31 1,276,837 +0.17(+0.95%)
May 05, 2006 18.01 18.19 18.01 18.14 2,565,027 +0.26(+1.44%)
May 04, 2006 17.83 17.93 17.80 17.88 994,745 +0.09(+0.50%)
May 03, 2006 17.90 17.90 17.61 17.80 1,530,108 -0.08(-0.44%)
May 02, 2006 17.53 17.88 17.49 17.87 4,651,459 +0.39(+2.21%)
May 01, 2006 17.52 17.68 17.46 17.49 903,916 +0.12(+0.67%)
Apr 28, 2006 17.18 17.40 17.16 17.37 659,378 +0.36(+2.10%)
Apr 27, 2006 17.18 17.28 16.83 17.01 1,186,008 -0.25(-1.47%)
Apr 26, 2006 17.17 17.38 17.17 17.27 965,924 +0.21(+1.22%)
Apr 25, 2006 17.22 17.24 16.99 17.06 816,581 -0.10(-0.57%)
Apr 24, 2006 17.18 17.18 17.00 17.16 1,000,858 -0.09(-0.52%)
Apr 21, 2006 17.06 17.37 17.04 17.25 1,514,388 +0.28(+1.67%)
Apr 20, 2006 17.47 17.47 16.86 16.96 1,275,090 -0.11(-0.62%)
Apr 19, 2006 16.95 17.08 16.87 17.07 1,284,697 +0.19(+1.10%)
Apr 18, 2006 16.62 16.96 16.60 16.88 2,095,165 +0.43(+2.60%)
Apr 17, 2006 16.35 16.49 16.34 16.46 1,032,299 +0.24(+1.48%)
Apr 13, 2006 16.21 16.31 16.04 16.22 685,579 +0.00(+0.02%)
Apr 12, 2006 16.28 16.31 16.14 16.21 1,303,910 +0.04(+0.23%)
Apr 11, 2006 16.43 16.48 16.14 16.18 3,639,247 -0.17(-1.03%)
Apr 10, 2006 16.36 16.47 16.26 16.35 1,513,514 -0.04(-0.27%)
Apr 07, 2006 16.76 16.76 16.32 16.39 2,052,371 -0.31(-1.88%)
Apr 06, 2006 16.75 16.84 16.59 16.70 1,189,502 -0.01(-0.05%)
Apr 05, 2006 16.69 16.71 16.48 16.71 1,174,655 +0.13(+0.80%)
Apr 04, 2006 16.59 16.66 16.49 16.58 1,089,940 +0.12(+0.72%)
Apr 03, 2006 16.22 16.55 16.22 16.46 1,560,675 +0.40(+2.52%)
Mar 31, 2006 16.13 16.13 15.95 16.06 1,494,301 +0.00(+0.01%)
Mar 30, 2006 16.13 16.23 15.92 16.05 3,208,686 +0.18(+1.12%)
Mar 29, 2006 15.65 15.88 15.61 15.88 3,508,244 +0.30(+1.90%)
Mar 28, 2006 15.80 15.93 15.57 15.58 3,394,709 -0.47(-2.95%)
Mar 27, 2006 16.05 16.11 15.96 16.05 2,413,938 -0.14(-0.86%)
Mar 24, 2006 16.13 16.26 16.05 16.19 1,873,334 +0.18(+1.11%)
Mar 23, 2006 16.37 16.39 15.99 16.01 1,917,002 -0.21(-1.26%)
Mar 22, 2006 16.04 16.22 15.89 16.22 1,387,752 +0.12(+0.73%)
Mar 21, 2006 16.47 16.47 16.05 16.10 1,491,680 -0.37(-2.24%)
Mar 20, 2006 16.55 16.62 16.40 16.47 781,647 +0.04(+0.27%)
Mar 17, 2006 16.57 16.57 16.40 16.43 1,622,683 -0.09(-0.55%)
Mar 16, 2006 16.60 16.66 16.40 16.52 1,279,457 +0.03(+0.19%)
Mar 15, 2006 16.32 16.49 16.28 16.49 1,741,458 +0.34(+2.10%)
Mar 14, 2006 15.81 16.16 15.79 16.15 1,186,008 +0.37(+2.33%)
Mar 13, 2006 15.80 15.94 15.74 15.78 1,955,429 +0.11(+0.73%)
Mar 10, 2006 15.43 15.74 15.38 15.67 2,046,257 +0.22(+1.45%)
Mar 09, 2006 15.80 15.94 15.37 15.44 1,838,400 -0.18(-1.17%)
Mar 08, 2006 15.63 15.69 15.29 15.62 4,576,351 -0.22(-1.41%)
Mar 07, 2006 16.23 16.23 15.59 15.85 4,738,794 -0.58(-3.51%)
Mar 06, 2006 16.87 16.89 16.36 16.42 1,376,398 -0.40(-2.35%)
Mar 03, 2006 16.60 16.87 16.53 16.82 1,874,208 +0.00(+0.01%)
Mar 02, 2006 16.80 16.88 16.69 16.82 1,392,119 +0.00(+0.01%)
Mar 01, 2006 16.37 16.82 16.37 16.82 4,345,787 +0.46(+2.84%)
Feb 28, 2006 16.57 16.48 16.20 16.35 2,145,819 -0.22(-1.34%)
Feb 27, 2006 16.73 16.73 16.49 16.57 1,885,561 -0.06(-0.36%)
Feb 24, 2006 16.60 16.67 16.57 16.63 1,134,481 +0.10(+0.62%)
Feb 23, 2006 16.53 16.56 16.33 16.53 957,191 +0.09(+0.53%)
Feb 22, 2006 16.36 16.50 16.31 16.44 1,002,605 +0.12(+0.73%)
Feb 21, 2006 16.47 16.64 16.30 16.32 1,785,126 -0.07(-0.40%)
Feb 17, 2006 16.43 16.47 16.33 16.39 1,268,103 +0.00(+0.03%)
Feb 16, 2006 16.03 16.40 15.96 16.39 1,579,015 +0.50(+3.13%)
Feb 15, 2006 15.74 15.95 15.69 15.89 1,391,245 +0.22(+1.37%)
Feb 14, 2006 15.45 15.73 15.31 15.67 1,723,118 +0.21(+1.34%)
Feb 13, 2006 15.71 15.71 15.41 15.47 2,404,331 -0.33(-2.12%)
Feb 10, 2006 16.00 16.07 15.68 15.80 1,268,103 -0.00(-0.01%)
Feb 09, 2006 15.85 16.00 15.80 15.80 1,635,783 +0.08(+0.48%)
Feb 08, 2006 15.73 15.94 15.63 15.73 2,322,236 +0.06(+0.37%)
Feb 07, 2006 15.96 16.03 15.66 15.67 1,544,081 -0.53(-3.29%)
Feb 06, 2006 16.23 16.24 16.06 16.20 1,530,981 +0.32(+1.99%)
Feb 03, 2006 15.91 16.03 15.58 15.89 3,171,132 -0.20(-1.24%)
Feb 02, 2006 16.47 16.47 15.95 16.09 2,023,550 -0.37(-2.25%)
Feb 01, 2006 16.49 16.53 16.38 16.46 3,937,059 -0.07(-0.43%)
Jan 31, 2006 16.34 16.55 16.21 16.53 1,258,496 +0.16(+1.01%)
Jan 30, 2006 16.31 16.39 16.22 16.36 1,908,268 +0.08(+0.49%)
Jan 27, 2006 16.60 16.62 16.24 16.28 2,703,016 -0.09(-0.55%)
Jan 26, 2006 16.05 16.37 15.97 16.37 3,310,868 +0.54(+3.38%)
Jan 25, 2006 16.07 16.16 15.84 15.84 1,853,247 -0.07(-0.43%)
Jan 24, 2006 15.80 15.93 15.73 15.91 1,396,485 +0.38(+2.46%)
Jan 23, 2006 15.41 15.57 15.32 15.52 1,977,263 +0.20(+1.32%)
Jan 20, 2006 15.63 15.65 15.32 15.32 2,629,655 -0.10(-0.62%)
Jan 19, 2006 15.31 15.48 15.28 15.42 5,553,629 +0.41(+2.71%)
Jan 18, 2006 14.82 15.05 14.82 15.01 2,621,795 -0.18(-1.19%)
Jan 17, 2006 15.53 15.53 15.13 15.19 2,143,199 -0.30(-1.95%)
Jan 13, 2006 15.45 15.50 15.39 15.49 1,275,963 +0.03(+0.19%)
Jan 12, 2006 15.65 15.65 15.40 15.47 1,812,200 -0.03(-0.21%)
Jan 11, 2006 15.32 15.50 15.30 15.50 1,014,832 +0.26(+1.70%)
Jan 10, 2006 15.22 15.25 15.06 15.24 1,621,810 -0.12(-0.80%)
Jan 09, 2006 15.28 15.42 15.21 15.36 2,117,872 +0.17(+1.12%)
Jan 06, 2006 15.13 15.22 15.06 15.19 2,115,252 +0.27(+1.84%)
Jan 05, 2006 15.02 15.03 14.88 14.92 2,015,690 -0.08(-0.50%)
Jan 04, 2006 14.82 15.00 14.76 14.99 5,074,160 +0.38(+2.58%)
Jan 03, 2006 14.30 14.62 14.27 14.62 2,430,531 +0.55(+3.91%)
Dec 30, 2005 14.04 14.07 13.94 14.07 826,188 -0.04(-0.28%)
Dec 29, 2005 13.90 14.14 13.89 14.11 638,418 +0.22(+1.57%)
Dec 28, 2005 13.97 13.99 13.80 13.89 1,100,420 -0.14(-0.98%)
Dec 27, 2005 14.17 14.22 13.96 14.03 979,024 -0.13(-0.94%)
Dec 23, 2005 14.14 14.20 14.07 14.16 1,434,913 -0.21(-1.47%)
Dec 22, 2005 14.42 14.44 14.31 14.37 710,033 -0.02(-0.16%)
Dec 21, 2005 14.28 14.44 14.25 14.39 1,168,541 +0.27(+1.95%)
Dec 20, 2005 13.95 14.12 13.94 14.12 1,079,460 +0.19(+1.35%)
Dec 19, 2005 14.12 14.20 13.90 13.93 3,290,780 -0.32(-2.23%)
Dec 16, 2005 14.38 14.39 14.18 14.25 1,420,939 -0.14(-1.00%)
Dec 15, 2005 14.45 14.45 14.32 14.39 620,951 -0.14(-0.95%)
Dec 14, 2005 14.56 14.56 14.45 14.53 1,277,710 -0.06(-0.42%)
Dec 13, 2005 14.39 14.65 14.39 14.59 1,272,470 +0.17(+1.18%)
Dec 12, 2005 14.54 14.55 14.37 14.42 1,127,494 -0.01(-0.04%)
Dec 09, 2005 14.38 14.44 14.23 14.43 924,877 +0.05(+0.32%)
Dec 08, 2005 14.60 14.60 14.33 14.38 2,744,064 -0.22(-1.49%)
Dec 07, 2005 14.97 14.97 14.51 14.60 2,026,170 -0.38(-2.55%)
Dec 06, 2005 14.90 14.98 14.84 14.98 1,715,258 +0.24(+1.65%)
Dec 05, 2005 14.70 14.74 14.56 14.74 1,713,511 +0.03(+0.22%)
Dec 02, 2005 14.66 14.73 14.59 14.71 2,103,899 +0.16(+1.07%)
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.