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, 2007 29.16 29.39 28.59 28.84 6,603,022 +0.42(+1.49%)
Nov 29, 2007 28.48 28.91 28.06 28.41 4,851,602 +0.07(+0.24%)
Nov 28, 2007 27.01 28.37 27.01 28.35 4,158,098 +1.89(+7.16%)
Nov 27, 2007 25.88 26.63 25.57 26.45 4,745,275 +0.48(+1.85%)
Nov 26, 2007 26.92 27.54 25.88 25.97 4,254,597 -1.30(-4.78%)
Nov 23, 2007 28.10 28.10 27.19 27.28 3,042,269 +0.19(+0.72%)
Nov 21, 2007 27.97 27.97 26.72 27.08 8,620,208 -1.33(-4.67%)
Nov 20, 2007 28.13 28.91 27.64 28.41 8,814,115 +0.47(+1.68%)
Nov 19, 2007 29.29 29.29 27.79 27.94 4,517,030 -1.26(-4.31%)
Nov 16, 2007 28.89 29.39 28.69 29.20 4,052,287 +0.79(+2.79%)
Nov 15, 2007 29.05 29.05 28.06 28.40 4,373,900 -0.72(-2.49%)
Nov 14, 2007 29.79 29.85 28.83 29.13 5,478,703 +0.24(+0.83%)
Nov 13, 2007 27.56 28.95 27.56 28.89 4,761,678 +2.07(+7.72%)
Nov 12, 2007 28.11 28.54 26.78 26.82 6,617,590 -2.02(-7.00%)
Nov 09, 2007 28.72 29.35 28.41 28.84 6,116,944 -0.74(-2.49%)
Nov 08, 2007 30.02 30.02 28.55 29.57 8,787,079 +0.79(+2.74%)
Nov 07, 2007 30.05 30.05 28.68 28.79 2,375,243 -1.14(-3.80%)
Nov 06, 2007 29.72 29.93 29.30 29.92 2,440,797 +0.95(+3.26%)
Nov 05, 2007 29.03 29.13 28.56 28.98 5,645,468 -0.68(-2.29%)
Nov 02, 2007 29.85 30.16 28.96 29.65 4,493,535 -0.05(-0.17%)
Nov 01, 2007 30.17 30.17 29.53 29.70 3,799,263 -0.82(-2.68%)
Oct 31, 2007 30.41 30.90 30.11 30.52 5,413,709 +0.54(+1.81%)
Oct 30, 2007 30.16 30.33 29.94 29.98 2,817,313 -0.52(-1.69%)
Oct 29, 2007 30.13 30.68 30.13 30.50 2,680,032 +0.59(+1.96%)
Oct 26, 2007 29.11 29.99 29.11 29.91 3,577,060 +0.97(+3.37%)
Oct 25, 2007 28.76 29.04 28.50 28.93 3,058,647 +0.18(+0.61%)
Oct 24, 2007 28.82 28.96 28.12 28.76 5,337,330 -0.18(-0.61%)
Oct 23, 2007 28.40 29.06 28.40 28.93 3,653,238 +0.69(+2.43%)
Oct 22, 2007 27.45 28.27 27.38 28.25 5,267,378 +0.14(+0.49%)
Oct 19, 2007 29.49 29.49 28.05 28.11 4,400,849 -1.46(-4.95%)
Oct 18, 2007 28.92 29.64 28.72 29.58 1,380,675 +0.45(+1.53%)
Oct 17, 2007 29.13 29.17 28.48 29.13 3,159,203 +0.47(+1.62%)
Oct 16, 2007 28.70 28.85 28.37 28.66 3,063,893 -0.50(-1.71%)
Oct 15, 2007 29.77 29.77 28.90 29.16 2,932,733 -0.48(-1.63%)
Oct 12, 2007 28.97 29.65 28.96 29.65 2,383,261 +0.69(+2.37%)
Oct 11, 2007 29.53 29.84 28.44 28.96 5,562,925 -0.30(-1.02%)
Oct 10, 2007 29.23 29.36 28.95 29.26 2,117,794 +0.01(+0.04%)
Oct 09, 2007 28.92 29.35 28.92 29.25 2,820,810 +0.46(+1.61%)
Oct 08, 2007 28.56 28.80 28.40 28.79 2,178,127 +0.00(+0.00%)
Oct 05, 2007 27.96 28.95 27.96 28.79 3,480,107 +1.17(+4.22%)
Oct 04, 2007 27.57 27.98 27.07 27.62 5,303,229 +0.20(+0.75%)
Oct 03, 2007 28.50 28.50 27.41 27.41 4,560,864 -1.30(-4.52%)
Oct 02, 2007 28.68 28.74 28.13 28.71 4,245,206 -0.02(-0.06%)
Oct 01, 2007 27.74 28.73 27.74 28.73 3,893,698 +1.11(+4.02%)
Sep 28, 2007 27.19 27.71 27.19 27.62 3,409,281 +0.04(+0.15%)
Sep 27, 2007 27.29 27.63 27.10 27.58 1,892,199 +0.47(+1.75%)
Sep 26, 2007 26.90 27.14 26.73 27.10 2,649,559 +0.55(+2.06%)
Sep 25, 2007 26.23 26.56 26.05 26.56 3,199,425 +0.06(+0.22%)
Sep 24, 2007 26.42 26.57 26.26 26.50 2,178,127 +0.37(+1.40%)
Sep 21, 2007 26.21 26.27 26.04 26.13 1,700,705 +0.32(+1.26%)
Sep 20, 2007 25.95 26.26 25.55 25.81 2,192,992 -0.18(-0.70%)
Sep 19, 2007 26.30 26.52 25.86 25.99 4,559,115 +0.14(+0.56%)
Sep 18, 2007 24.49 25.89 24.46 25.85 5,857,597 +1.58(+6.52%)
Sep 17, 2007 24.48 24.60 24.10 24.26 2,011,991 -0.47(-1.91%)
Sep 14, 2007 24.72 24.95 24.47 24.74 3,079,632 +0.01(+0.03%)
Sep 13, 2007 24.47 24.93 24.47 24.73 4,237,336 +0.36(+1.47%)
Sep 12, 2007 24.26 24.53 24.26 24.37 1,780,276 +0.11(+0.44%)
Sep 11, 2007 23.82 24.34 23.82 24.26 2,766,598 +0.64(+2.69%)
Sep 10, 2007 23.96 23.99 23.30 23.63 3,320,966 -0.33(-1.37%)
Sep 07, 2007 24.13 24.16 23.60 23.95 3,484,479 -0.65(-2.64%)
Sep 06, 2007 24.53 24.62 24.27 24.61 2,908,250 +0.36(+1.49%)
Sep 05, 2007 24.48 24.48 24.04 24.25 4,456,933 -0.49(-1.99%)
Sep 04, 2007 24.32 24.83 24.27 24.74 5,514,230 +0.48(+1.96%)
Aug 31, 2007 24.02 24.33 23.92 24.26 4,599,338 +0.83(+3.55%)
Aug 30, 2007 23.28 23.84 23.03 23.43 2,801,573 +0.04(+0.16%)
Aug 29, 2007 22.91 23.53 22.78 23.39 5,069,764 +0.87(+3.85%)
Aug 28, 2007 23.50 23.60 22.45 22.52 5,269,127 -1.24(-5.22%)
Aug 27, 2007 23.67 23.98 23.51 23.76 2,988,695 -0.02(-0.07%)
Aug 24, 2007 23.00 23.90 22.90 23.78 4,775,966 +0.68(+2.94%)
Aug 23, 2007 23.25 23.25 22.60 23.10 5,902,192 +0.22(+0.97%)
Aug 22, 2007 22.24 22.94 22.24 22.88 4,940,353 +1.08(+4.96%)
Aug 21, 2007 21.39 21.93 21.31 21.80 3,195,053 -0.02(-0.10%)
Aug 20, 2007 21.82 22.05 21.23 21.82 6,418,087 +0.16(+0.74%)
Aug 17, 2007 22.24 22.24 20.68 21.66 5,398,538 +0.95(+4.58%)
Aug 16, 2007 20.34 21.16 19.07 20.71 14,679,408 -0.56(-2.62%)
Aug 15, 2007 21.90 22.43 21.10 21.27 10,253,201 -1.11(-4.96%)
Aug 14, 2007 23.34 23.34 22.19 22.38 9,489,850 -0.88(-3.79%)
Aug 13, 2007 23.76 23.79 23.25 23.26 5,416,900 -0.04(-0.18%)
Aug 10, 2007 23.21 23.52 22.64 23.30 6,532,633 -0.47(-1.99%)
Aug 09, 2007 24.22 24.40 23.72 23.78 5,177,315 -1.04(-4.19%)
Aug 08, 2007 24.52 25.06 24.42 24.82 5,126,600 +0.67(+2.77%)
Aug 07, 2007 23.70 24.34 23.58 24.15 3,898,944 +0.33(+1.39%)
Aug 06, 2007 23.73 23.91 22.98 23.82 5,722,940 +0.14(+0.57%)
Aug 03, 2007 23.98 24.65 23.65 23.68 3,277,246 -0.96(-3.91%)
Aug 02, 2007 24.46 24.76 24.37 24.65 4,209,356 +0.31(+1.27%)
Aug 01, 2007 24.47 24.53 23.77 24.34 5,332,958 -0.22(-0.88%)
Jul 31, 2007 25.03 25.33 24.48 24.55 4,368,496 -0.13(-0.54%)
Jul 30, 2007 24.38 24.92 24.12 24.69 2,661,670 +0.64(+2.67%)
Jul 27, 2007 24.30 24.46 23.68 24.05 6,415,464 +0.04(+0.17%)
Jul 26, 2007 24.81 24.81 23.33 24.01 11,514,084 -1.32(-5.20%)
Jul 25, 2007 25.85 25.88 24.81 25.32 7,620,386 -0.26(-1.03%)
Jul 24, 2007 26.25 26.34 25.33 25.59 3,975,891 -1.06(-3.96%)
Jul 23, 2007 26.36 26.64 26.16 26.64 2,178,127 +0.62(+2.39%)
Jul 20, 2007 26.31 26.31 25.90 26.02 3,016,676 -0.40(-1.52%)
Jul 19, 2007 26.51 26.59 26.40 26.42 2,291,799 +0.23(+0.88%)
Jul 18, 2007 25.96 26.22 25.81 26.19 1,611,517 +0.06(+0.22%)
Jul 17, 2007 26.12 26.35 26.04 26.13 1,881,706 -0.03(-0.11%)
Jul 16, 2007 26.44 26.46 26.02 26.16 2,331,147 -0.28(-1.06%)
Jul 13, 2007 26.30 26.53 26.14 26.44 2,325,901 +0.07(+0.26%)
Jul 12, 2007 25.95 26.39 25.93 26.37 2,717,631 +0.76(+2.98%)
Jul 11, 2007 25.18 25.64 25.07 25.61 2,287,427 +0.52(+2.06%)
Jul 10, 2007 25.05 25.37 25.05 25.09 2,171,132 -0.53(-2.05%)
Jul 09, 2007 25.72 25.83 25.54 25.62 2,407,220 +0.07(+0.27%)
Jul 06, 2007 25.45 25.64 25.37 25.55 1,898,319 +0.22(+0.87%)
Jul 05, 2007 25.17 25.34 25.07 25.33 4,112,297 +0.28(+1.14%)
Jul 03, 2007 25.05 25.07 24.90 25.04 1,039,660 +0.15(+0.59%)
Jul 02, 2007 24.64 24.90 24.60 24.90 2,269,065 +0.51(+2.11%)
Jun 29, 2007 24.49 24.65 24.17 24.38 1,769,783 +0.05(+0.22%)
Jun 28, 2007 24.19 24.52 24.19 24.33 2,081,069 +0.13(+0.56%)
Jun 27, 2007 23.88 24.20 23.61 24.19 3,757,291 +0.31(+1.32%)
Jun 26, 2007 24.47 24.53 23.84 23.88 3,543,938 -0.39(-1.60%)
Jun 25, 2007 24.53 24.73 24.16 24.27 3,219,536 -0.41(-1.67%)
Jun 22, 2007 24.75 24.87 24.47 24.68 2,322,403 -0.26(-1.05%)
Jun 21, 2007 24.62 25.02 24.37 24.94 3,130,347 +0.27(+1.08%)
Jun 20, 2007 25.31 25.32 24.56 24.68 3,072,637 -0.52(-2.06%)
Jun 19, 2007 25.13 25.23 25.00 25.19 3,137,343 -0.10(-0.41%)
Jun 18, 2007 25.28 25.37 25.11 25.30 3,362,063 +0.08(+0.34%)
Jun 15, 2007 25.07 25.26 25.07 25.21 3,006,183 +0.57(+2.33%)
Jun 14, 2007 24.36 24.69 24.36 24.64 3,556,180 +0.48(+1.98%)
Jun 13, 2007 23.85 24.20 23.75 24.16 3,230,029 +0.54(+2.30%)
Jun 12, 2007 23.91 24.11 23.59 23.62 3,741,552 -0.50(-2.05%)
Jun 11, 2007 23.74 24.25 23.71 24.11 3,404,944 +0.34(+1.44%)
Jun 08, 2007 23.39 23.79 23.12 23.77 4,558,783 +0.61(+2.61%)
Jun 07, 2007 23.78 24.11 23.02 23.17 7,423,471 -0.76(-3.17%)
Jun 06, 2007 24.25 24.27 23.81 23.93 2,840,493 -0.70(-2.83%)
Jun 05, 2007 24.64 24.64 24.29 24.62 2,564,603 -0.15(-0.61%)
Jun 04, 2007 24.58 24.80 24.51 24.77 2,544,535 -0.07(-0.27%)
Jun 01, 2007 24.54 24.85 24.45 24.84 4,818,987 +0.76(+3.17%)
May 31, 2007 24.26 24.45 24.05 24.08 2,403,993 +0.02(+0.08%)
May 30, 2007 23.22 24.11 22.99 24.06 3,202,616 +0.53(+2.24%)
May 29, 2007 23.84 23.94 23.42 23.53 2,587,092 +0.03(+0.12%)
May 25, 2007 23.08 23.54 23.16 23.51 2,189,529 +0.58(+2.54%)
May 24, 2007 23.56 23.78 22.86 22.92 3,869,302 -0.76(-3.20%)
May 23, 2007 23.69 24.05 23.63 23.68 3,404,209 -0.09(-0.37%)
May 22, 2007 24.11 24.11 23.69 23.77 2,417,922 -0.22(-0.91%)
May 21, 2007 23.83 24.12 23.83 23.99 3,587,903 +0.21(+0.88%)
May 18, 2007 23.56 23.80 23.48 23.78 2,140,528 +0.34(+1.43%)
May 17, 2007 23.25 23.57 23.09 23.44 2,067,201 -0.03(-0.12%)
May 16, 2007 22.91 23.47 22.80 23.47 2,523,515 +0.77(+3.40%)
May 15, 2007 22.67 22.91 22.59 22.70 2,535,765 +0.11(+0.51%)
May 14, 2007 22.91 22.93 22.45 22.59 1,505,347 -0.27(-1.19%)
May 11, 2007 22.59 22.88 22.59 22.86 2,610,115 +0.39(+1.74%)
May 10, 2007 22.91 22.93 22.35 22.47 3,567,424 -0.55(-2.40%)
May 09, 2007 22.39 23.05 22.39 23.02 3,739,366 +0.64(+2.86%)
May 08, 2007 22.31 22.43 22.11 22.38 1,447,165 -0.16(-0.72%)
May 07, 2007 22.64 22.76 22.48 22.54 1,290,612 -0.09(-0.39%)
May 04, 2007 22.50 22.72 22.47 22.63 3,941,790 +0.25(+1.10%)
May 03, 2007 22.19 22.41 22.12 22.39 2,451,560 +0.39(+1.79%)
May 02, 2007 21.72 22.08 21.72 21.99 2,211,039 +0.40(+1.87%)
May 01, 2007 21.69 21.73 21.38 21.59 2,234,963 +0.02(+0.10%)
Apr 30, 2007 22.00 22.01 21.55 21.57 2,666,741 -0.42(-1.93%)
Apr 27, 2007 21.92 22.03 21.59 21.99 4,305,443 -0.05(-0.21%)
Apr 26, 2007 22.28 22.30 21.99 22.04 1,693,710 -0.13(-0.61%)
Apr 25, 2007 22.07 22.21 21.95 22.17 1,728,686 +0.25(+1.15%)
Apr 24, 2007 22.02 22.04 21.75 21.92 3,991,630 -0.08(-0.37%)
Apr 23, 2007 22.17 22.22 21.98 22.00 1,432,265 -0.15(-0.70%)
Apr 20, 2007 22.27 22.29 22.04 22.16 1,454,999 +0.29(+1.34%)
Apr 19, 2007 21.47 21.89 21.42 21.86 1,840,609 +0.03(+0.12%)
Apr 18, 2007 21.79 21.98 21.72 21.84 2,659,046 -0.14(-0.61%)
Apr 17, 2007 22.09 22.12 21.81 21.97 2,848,791 -0.01(-0.03%)
Apr 16, 2007 21.92 22.02 21.86 21.98 2,488,539 +0.27(+1.26%)
Apr 13, 2007 21.61 21.74 21.45 21.71 2,869,777 +0.24(+1.13%)
Apr 12, 2007 21.26 21.52 21.01 21.46 1,183,936 +0.10(+0.48%)
Apr 11, 2007 21.62 21.67 21.18 21.36 1,484,729 -0.13(-0.60%)
Apr 10, 2007 21.49 21.59 21.41 21.49 1,632,502 +0.05(+0.21%)
Apr 09, 2007 21.41 21.50 21.32 21.44 2,441,321 +0.22(+1.02%)
Apr 05, 2007 21.11 21.25 21.01 21.23 2,349,509 +0.09(+0.43%)
Apr 04, 2007 21.03 21.15 20.93 21.13 1,218,912 +0.10(+0.47%)
Apr 03, 2007 20.87 21.09 20.84 21.04 1,762,788 +0.34(+1.65%)
Apr 02, 2007 20.48 20.71 20.39 20.69 1,349,197 +0.30(+1.45%)
Mar 30, 2007 20.39 20.54 20.20 20.40 1,963,899 -0.00(-0.02%)
Mar 29, 2007 20.19 20.48 20.09 20.40 2,410,717 +0.51(+2.54%)
Mar 28, 2007 19.94 20.00 19.73 19.90 2,008,494 -0.27(-1.35%)
Mar 27, 2007 20.24 20.26 20.11 20.17 2,359,128 -0.18(-0.86%)
Mar 26, 2007 20.47 20.47 20.08 20.35 2,493,785 +0.00(+0.00%)
Mar 23, 2007 20.27 20.46 20.23 20.35 1,013,428 +0.05(+0.23%)
Mar 22, 2007 20.41 20.50 20.25 20.30 1,616,763 -0.07(-0.35%)
Mar 21, 2007 19.74 20.39 19.73 20.37 2,933,608 +0.67(+3.41%)
Mar 20, 2007 19.57 19.71 19.45 19.70 1,266,129 +0.22(+1.11%)
Mar 19, 2007 19.21 19.50 19.20 19.48 3,859,596 +0.41(+2.13%)
Mar 16, 2007 19.33 19.37 18.96 19.08 3,881,456 -0.20(-1.02%)
Mar 15, 2007 19.10 19.38 19.07 19.27 1,246,892 +0.13(+0.70%)
Mar 14, 2007 18.91 19.18 18.55 19.14 4,107,051 +0.23(+1.24%)
Mar 13, 2007 19.58 19.49 18.85 18.90 2,750,858 -0.67(-3.44%)
Mar 12, 2007 19.37 19.65 19.33 19.58 2,474,548 +0.17(+0.90%)
Mar 09, 2007 19.36 19.43 19.22 19.40 3,221,285 +0.24(+1.24%)
Mar 08, 2007 19.20 19.27 19.00 19.17 1,928,049 +0.38(+2.00%)
Mar 07, 2007 18.97 19.09 18.72 18.79 2,343,388 -0.16(-0.84%)
Mar 06, 2007 18.38 18.95 18.38 18.95 4,613,328 +0.89(+4.93%)
Mar 05, 2007 17.90 18.44 17.68 18.06 6,048,216 -0.40(-2.17%)
Mar 02, 2007 18.86 18.94 18.43 18.46 3,945,287 -0.41(-2.18%)
Mar 01, 2007 18.52 19.01 18.16 18.87 6,596,963 -0.20(-1.07%)
Feb 28, 2007 19.03 19.21 18.81 19.07 7,137,717 +0.43(+2.32%)
Feb 27, 2007 19.90 19.90 18.14 18.64 10,820,685 -1.70(-8.35%)
Feb 26, 2007 20.52 20.61 20.25 20.34 1,565,742 -0.07(-0.36%)
Feb 23, 2007 20.64 20.64 20.31 20.41 1,579,164 -0.23(-1.14%)
Feb 22, 2007 20.81 20.86 20.51 20.65 1,923,677 +0.03(+0.14%)
Feb 21, 2007 20.55 20.63 20.35 20.62 3,243,145 +0.02(+0.09%)
Feb 20, 2007 20.49 20.61 20.40 20.60 1,369,308 +0.00(+0.01%)
Feb 16, 2007 20.58 20.61 20.45 20.60 1,708,575 -0.03(-0.15%)
Feb 15, 2007 20.67 20.73 20.58 20.63 1,135,844 -0.07(-0.34%)
Feb 14, 2007 20.37 20.75 20.37 20.70 3,228,586 +0.42(+2.08%)
Feb 13, 2007 19.89 20.30 19.89 20.28 1,632,310 +0.45(+2.27%)
Feb 12, 2007 19.91 19.92 19.66 19.83 2,062,855 -0.08(-0.41%)
Feb 09, 2007 20.27 20.31 19.88 19.91 2,283,055 -0.34(-1.69%)
Feb 08, 2007 20.17 20.29 19.97 20.25 2,046,967 +0.02(+0.09%)
Feb 07, 2007 20.33 20.38 20.14 20.23 2,707,138 -0.15(-0.76%)
Feb 06, 2007 20.37 20.39 20.18 20.39 2,688,776 +0.13(+0.66%)
Feb 05, 2007 20.23 20.27 20.10 20.26 1,773,280 +0.07(+0.36%)
Feb 02, 2007 20.13 20.18 19.96 20.18 1,823,121 +0.05(+0.23%)
Feb 01, 2007 20.17 20.24 20.01 20.14 2,175,504 +0.19(+0.96%)
Jan 31, 2007 19.52 19.94 19.46 19.94 2,387,108 +0.42(+2.13%)
Jan 30, 2007 19.37 19.54 19.22 19.53 1,314,221 +0.22(+1.16%)
Jan 29, 2007 19.46 19.52 19.22 19.30 2,842,670 -0.25(-1.29%)
Jan 26, 2007 19.51 19.58 19.34 19.56 1,241,646 +0.11(+0.59%)
Jan 25, 2007 19.90 19.90 19.37 19.44 3,051,652 -0.53(-2.63%)
Jan 24, 2007 19.76 19.98 19.67 19.97 2,145,774 +0.25(+1.28%)
Jan 23, 2007 19.28 19.72 19.28 19.72 2,974,704 +0.46(+2.38%)
Jan 22, 2007 19.27 19.33 19.08 19.26 1,145,462 +0.05(+0.27%)
Jan 19, 2007 19.05 19.22 18.84 19.21 1,713,821 +0.36(+1.91%)
Jan 18, 2007 19.07 19.23 18.79 18.85 1,432,265 -0.22(-1.15%)
Jan 17, 2007 18.95 19.14 18.86 19.07 2,346,012 +0.07(+0.34%)
Jan 16, 2007 19.00 19.06 18.91 19.00 1,641,246 -0.11(-0.57%)
Jan 12, 2007 18.87 19.11 18.84 19.11 2,346,012 +0.30(+1.57%)
Jan 11, 2007 18.53 19.06 18.53 18.82 2,630,191 +0.17(+0.93%)
Jan 10, 2007 18.28 18.64 18.14 18.64 5,732,558 +0.17(+0.94%)
Jan 09, 2007 18.90 18.90 18.33 18.47 6,186,371 -0.48(-2.56%)
Jan 08, 2007 18.80 18.95 18.69 18.95 2,459,684 +0.23(+1.21%)
Jan 05, 2007 19.15 19.15 18.64 18.73 3,814,127 -0.50(-2.59%)
Jan 04, 2007 19.25 19.28 19.09 19.22 1,586,159 -0.23(-1.21%)
Jan 03, 2007 19.73 19.74 19.23 19.46 4,343,139 +0.03(+0.13%)
Dec 29, 2006 19.41 19.44 19.34 19.43 921,616 +0.07(+0.35%)
Dec 28, 2006 19.39 19.40 19.28 19.37 2,851,414 -0.02(-0.10%)
Dec 27, 2006 19.03 19.42 18.99 19.38 1,184,810 +0.45(+2.37%)
Dec 26, 2006 18.89 18.94 18.83 18.94 579,726 +0.13(+0.70%)
Dec 22, 2006 18.87 18.87 18.68 18.80 839,422 -0.07(-0.35%)
Dec 21, 2006 18.87 18.92 18.66 18.87 2,897,757 -0.34(-1.79%)
Dec 20, 2006 19.35 19.39 19.19 19.21 1,057,148 -0.08(-0.42%)
Dec 19, 2006 19.06 19.29 18.98 19.29 2,130,910 +0.00(+0.00%)
Dec 18, 2006 19.60 19.64 19.29 19.29 1,615,014 -0.25(-1.29%)
Dec 15, 2006 19.54 19.60 19.47 19.54 1,331,709 +0.01(+0.06%)
Dec 14, 2006 19.46 19.57 19.33 19.53 1,258,259 +0.33(+1.73%)
Dec 13, 2006 19.21 19.24 19.08 19.20 1,359,690 +0.04(+0.22%)
Dec 12, 2006 19.32 19.32 18.95 19.16 957,466 -0.13(-0.69%)
Dec 11, 2006 19.32 19.32 19.19 19.29 988,945 +0.05(+0.24%)
Dec 08, 2006 19.16 19.27 19.06 19.25 1,719,068 +0.13(+0.66%)
Dec 07, 2006 19.15 19.29 19.04 19.12 1,132,346 -0.03(-0.18%)
Dec 06, 2006 19.10 19.25 19.01 19.16 1,573,917 -0.01(-0.06%)
Dec 05, 2006 19.00 19.24 18.93 19.17 2,266,441 +0.30(+1.59%)
Dec 04, 2006 18.52 18.87 18.45 18.87 1,719,068 +0.44(+2.41%)
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.