Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.47 +0.18 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.55 34.77 34.29 34.41 4,657,031 +0.34(+0.98%)
May 29, 2008 34.57 34.94 34.07 34.08 4,072,978 -0.43(-1.24%)
May 28, 2008 33.95 34.60 33.44 34.51 4,538,745 +0.93(+2.76%)
May 27, 2008 34.15 34.16 33.40 33.58 1,721,983 -0.49(-1.44%)
May 26, 2008 34.18 34.35 33.71 34.07 0 +0.00(+0.00%)
May 23, 2008 34.18 34.35 33.71 34.07 3,676,652 -0.15(-0.45%)
May 22, 2008 34.37 34.67 34.01 34.22 4,385,856 -0.16(-0.48%)
May 21, 2008 35.09 35.24 34.27 34.39 2,788,238 -0.54(-1.53%)
May 20, 2008 34.58 34.98 34.25 34.92 5,978,653 -0.01(-0.03%)
May 19, 2008 34.81 35.26 34.63 34.93 5,318,908 +0.34(+0.98%)
May 16, 2008 34.12 34.69 34.12 34.59 3,282,920 +0.72(+2.13%)
May 15, 2008 33.42 33.88 33.25 33.87 7,615,930 +0.70(+2.10%)
May 14, 2008 33.30 33.64 33.12 33.18 1,761,039 +0.05(+0.16%)
May 13, 2008 33.33 33.35 32.97 33.12 8,647,776 +0.07(+0.21%)
May 12, 2008 32.70 33.10 32.31 33.06 3,664,303 +0.67(+2.06%)
May 09, 2008 32.52 32.52 31.95 32.39 1,733,624 -0.09(-0.27%)
May 08, 2008 32.46 32.59 32.06 32.47 4,570,753 +0.28(+0.86%)
May 07, 2008 33.26 33.31 32.12 32.20 6,380,752 -0.90(-2.73%)
May 06, 2008 32.87 33.17 32.69 33.10 5,698,579 +0.18(+0.55%)
May 05, 2008 32.81 32.93 32.51 32.92 3,379,225 +0.35(+1.09%)
May 02, 2008 33.15 33.17 32.36 32.56 4,089,546 +0.48(+1.49%)
May 01, 2008 31.86 32.56 31.57 32.09 4,817,055 +0.43(+1.35%)
Apr 30, 2008 30.62 32.32 30.56 31.66 8,279,562 +1.33(+4.38%)
Apr 29, 2008 31.10 31.12 30.30 30.33 4,931,106 -1.08(-3.42%)
Apr 28, 2008 31.62 31.80 31.33 31.41 2,442,819 +0.06(+0.18%)
Apr 25, 2008 31.61 31.65 31.10 31.35 6,320,814 -0.36(-1.15%)
Apr 24, 2008 32.30 32.30 31.43 31.71 2,582,546 -0.53(-1.64%)
Apr 23, 2008 32.53 32.57 32.06 32.24 3,515,712 -0.27(-0.82%)
Apr 22, 2008 32.28 32.81 32.24 32.51 3,524,760 -0.12(-0.37%)
Apr 21, 2008 32.08 32.65 31.95 32.63 4,648,603 +0.58(+1.80%)
Apr 18, 2008 32.19 32.26 31.85 32.05 4,154,392 +0.00(+0.01%)
Apr 17, 2008 31.44 32.05 31.28 32.05 3,693,054 +0.37(+1.16%)
Apr 16, 2008 31.18 31.79 31.16 31.68 3,923,775 +0.85(+2.76%)
Apr 15, 2008 30.80 30.88 30.51 30.83 2,762,815 +0.33(+1.09%)
Apr 14, 2008 30.30 30.74 30.01 30.50 4,726,951 +0.10(+0.33%)
Apr 11, 2008 30.57 30.72 30.30 30.40 2,233,329 -0.49(-1.59%)
Apr 10, 2008 30.72 30.92 30.20 30.89 2,776,989 +0.22(+0.72%)
Apr 09, 2008 31.04 31.25 30.50 30.67 3,375,775 -0.30(-0.97%)
Apr 08, 2008 30.64 31.20 30.47 30.97 3,761,944 +0.09(+0.29%)
Apr 07, 2008 31.24 31.43 30.63 30.88 5,617,908 +0.16(+0.51%)
Apr 04, 2008 30.62 30.91 30.41 30.72 4,864,696 +0.21(+0.69%)
Apr 03, 2008 30.09 30.80 29.95 30.51 4,074,009 +0.26(+0.87%)
Apr 02, 2008 30.27 30.51 29.86 30.25 4,226,863 +0.25(+0.82%)
Apr 01, 2008 29.37 30.06 29.16 30.01 6,782,624 +1.09(+3.78%)
Mar 31, 2008 28.32 28.97 28.32 28.91 2,737,933 +0.28(+0.99%)
Mar 28, 2008 28.85 28.85 28.39 28.63 4,999,402 -0.14(-0.48%)
Mar 27, 2008 29.31 29.38 28.64 28.77 3,695,237 -0.30(-1.04%)
Mar 26, 2008 28.96 29.15 28.49 29.07 5,712,640 +0.30(+1.05%)
Mar 25, 2008 28.22 28.85 28.14 28.77 5,307,746 +0.83(+2.98%)
Mar 24, 2008 27.86 28.39 27.34 27.93 6,309,400 +0.59(+2.15%)
Mar 21, 2008 27.29 27.44 26.57 27.34 19,079,202 +0.00(+0.00%)
Mar 20, 2008 27.29 27.44 26.57 27.34 19,079,202 +0.03(+0.11%)
Mar 19, 2008 29.30 29.35 27.29 27.31 10,301,122 -1.95(-6.67%)
Mar 18, 2008 28.61 29.27 28.37 29.27 7,280,049 +1.45(+5.21%)
Mar 17, 2008 27.71 28.45 27.34 27.82 9,428,567 -1.03(-3.57%)
Mar 14, 2008 29.89 29.91 28.33 28.85 8,264,314 -0.62(-2.10%)
Mar 13, 2008 28.51 29.54 28.17 29.47 9,652,267 +0.13(+0.46%)
Mar 12, 2008 29.31 29.82 29.23 29.33 4,601,503 +0.05(+0.16%)
Mar 11, 2008 28.64 29.29 28.17 29.29 7,307,315 +1.58(+5.71%)
Mar 10, 2008 28.49 28.60 27.58 27.70 11,260,165 -0.77(-2.71%)
Mar 07, 2008 28.51 29.14 28.36 28.48 9,951,058 -0.50(-1.72%)
Mar 06, 2008 29.95 30.04 28.93 28.98 6,514,104 -1.09(-3.64%)
Mar 05, 2008 29.73 30.29 29.65 30.07 11,386,364 +0.62(+2.10%)
Mar 04, 2008 30.02 30.07 28.91 29.45 8,269,073 -0.66(-2.20%)
Mar 03, 2008 29.46 30.15 29.29 30.11 8,700,561 +0.46(+1.54%)
Feb 29, 2008 30.77 30.78 29.46 29.66 9,426,340 -1.44(-4.64%)
Feb 28, 2008 31.03 31.43 30.88 31.10 4,238,243 -0.02(-0.07%)
Feb 27, 2008 30.35 31.26 30.35 31.12 13,570,165 +0.53(+1.74%)
Feb 26, 2008 30.04 30.74 29.81 30.59 4,835,509 +0.43(+1.41%)
Feb 25, 2008 29.80 30.27 29.43 30.16 4,800,121 +0.45(+1.51%)
Feb 22, 2008 29.65 29.88 29.05 29.71 8,591,776 +0.39(+1.32%)
Feb 21, 2008 29.76 29.88 29.27 29.33 12,803,146 -0.09(-0.31%)
Feb 20, 2008 28.41 29.42 28.17 29.42 4,053,118 +0.79(+2.76%)
Feb 19, 2008 29.03 29.14 28.54 28.63 6,288,570 +0.70(+2.51%)
Feb 18, 2008 27.82 28.02 27.51 27.93 0 +0.00(+0.00%)
Feb 15, 2008 27.82 28.02 27.51 27.93 3,778,083 -0.27(-0.96%)
Feb 14, 2008 28.82 28.84 28.08 28.20 3,990,473 -0.49(-1.71%)
Feb 13, 2008 28.17 28.69 27.97 28.69 5,901,196 +0.81(+2.90%)
Feb 12, 2008 27.96 28.51 27.66 27.88 4,372,319 +0.23(+0.84%)
Feb 11, 2008 26.99 27.65 26.67 27.65 9,653,219 +0.84(+3.15%)
Feb 08, 2008 26.36 26.94 26.36 26.80 3,852,475 +0.09(+0.34%)
Feb 07, 2008 26.46 27.04 26.01 26.71 3,950,963 +0.36(+1.37%)
Feb 06, 2008 26.45 27.11 26.29 26.35 4,562,037 -0.06(-0.21%)
Feb 05, 2008 27.44 27.51 26.30 26.41 5,543,664 -1.46(-5.23%)
Feb 04, 2008 28.02 28.18 27.76 27.87 3,606,776 -0.14(-0.52%)
Feb 01, 2008 27.52 28.10 27.38 28.01 4,317,691 +0.48(+1.74%)
Jan 31, 2008 26.31 27.57 26.08 27.53 5,877,878 +0.57(+2.12%)
Jan 30, 2008 26.69 27.59 26.48 26.96 4,027,390 +0.10(+0.36%)
Jan 29, 2008 26.73 26.98 26.47 26.86 3,541,580 +0.38(+1.42%)
Jan 28, 2008 25.57 26.51 25.28 26.48 5,027,523 +0.73(+2.83%)
Jan 25, 2008 26.60 26.79 25.62 25.76 5,432,286 -0.32(-1.23%)
Jan 24, 2008 25.49 26.29 25.37 26.08 5,596,266 +0.87(+3.47%)
Jan 23, 2008 23.82 25.30 23.26 25.20 8,672,063 +0.34(+1.35%)
Jan 22, 2008 23.40 25.16 23.13 24.87 9,194,309 -0.28(-1.11%)
Jan 21, 2008 25.21 25.60 24.50 25.15 0 +0.00(+0.00%)
Jan 18, 2008 25.21 25.60 24.50 25.15 9,419,065 +0.31(+1.25%)
Jan 17, 2008 25.77 26.40 24.68 24.84 7,911,795 -1.00(-3.87%)
Jan 16, 2008 26.67 26.85 25.40 25.84 8,138,551 -1.06(-3.93%)
Jan 15, 2008 27.54 27.70 26.76 26.89 3,814,668 -1.21(-4.31%)
Jan 14, 2008 28.20 28.33 27.86 28.11 3,865,715 +0.19(+0.69%)
Jan 11, 2008 28.31 28.44 27.72 27.91 3,284,676 -0.66(-2.31%)
Jan 10, 2008 27.74 28.73 27.61 28.57 6,034,967 +0.62(+2.21%)
Jan 09, 2008 27.34 27.96 27.01 27.95 4,748,838 +0.61(+2.23%)
Jan 08, 2008 27.73 28.25 27.28 27.34 4,003,879 +0.08(+0.30%)
Jan 07, 2008 27.68 27.71 26.77 27.26 5,060,562 -0.29(-1.05%)
Jan 04, 2008 28.05 28.05 27.28 27.55 4,527,880 -0.93(-3.25%)
Jan 03, 2008 28.36 28.60 28.28 28.48 2,051,803 +0.26(+0.93%)
Jan 02, 2008 28.60 28.91 28.05 28.21 3,014,758 -0.29(-1.00%)
Jan 01, 2008 28.87 28.87 28.39 28.50 0 +0.00(+0.00%)
Dec 31, 2007 28.87 28.87 28.39 28.50 2,059,585 -0.47(-1.62%)
Dec 28, 2007 29.16 29.16 28.80 28.97 1,667,040 +0.13(+0.46%)
Dec 27, 2007 29.16 29.36 28.83 28.84 2,469,133 -0.57(-1.94%)
Dec 26, 2007 29.09 29.48 28.89 29.41 1,889,578 +0.11(+0.36%)
Dec 24, 2007 28.71 29.36 28.33 29.30 1,643,643 +0.13(+0.44%)
Dec 21, 2007 28.85 29.17 28.68 29.17 2,937,074 +0.80(+2.82%)
Dec 20, 2007 28.52 28.52 28.11 28.37 5,724,806 +0.46(+1.64%)
Dec 19, 2007 27.82 28.28 27.71 27.92 5,752,447 -0.01(-0.02%)
Dec 18, 2007 27.94 28.07 27.08 27.92 5,546,380 +0.66(+2.44%)
Dec 17, 2007 28.14 28.17 27.06 27.26 4,513,033 -1.25(-4.38%)
Dec 14, 2007 28.61 28.96 28.32 28.51 2,791,487 -0.67(-2.31%)
Dec 13, 2007 29.28 29.37 28.59 29.18 2,871,573 -0.62(-2.09%)
Dec 12, 2007 30.56 30.80 29.28 29.80 3,927,452 +0.60(+2.04%)
Dec 11, 2007 30.48 30.90 29.01 29.21 3,818,284 -1.14(-3.74%)
Dec 10, 2007 30.46 30.62 30.26 30.34 2,462,932 -0.13(-0.42%)
Dec 07, 2007 30.55 30.69 30.23 30.47 2,710,815 +0.03(+0.10%)
Dec 06, 2007 29.79 30.65 29.71 30.44 4,429,515 +0.73(+2.47%)
Dec 05, 2007 28.87 29.73 28.87 29.71 4,317,796 +1.60(+5.68%)
Dec 04, 2007 28.35 28.92 28.11 28.11 4,795,125 -0.74(-2.58%)
Dec 03, 2007 28.87 28.98 28.45 28.85 3,604,252 -0.02(-0.06%)
Nov 30, 2007 29.20 29.43 28.63 28.87 6,595,098 +0.42(+1.49%)
Nov 29, 2007 28.52 28.95 28.09 28.45 4,845,779 +0.07(+0.24%)
Nov 28, 2007 27.04 28.41 27.04 28.38 4,153,108 +1.89(+7.16%)
Nov 27, 2007 25.91 26.67 25.60 26.48 4,739,580 +0.48(+1.85%)
Nov 26, 2007 26.95 27.58 25.91 26.00 4,249,491 -1.31(-4.78%)
Nov 23, 2007 28.14 28.14 27.22 27.31 3,038,618 +0.19(+0.72%)
Nov 21, 2007 28.00 28.00 26.75 27.11 8,609,863 -1.33(-4.67%)
Nov 20, 2007 28.17 28.94 27.68 28.44 8,803,537 +0.47(+1.68%)
Nov 19, 2007 29.32 29.32 27.82 27.97 4,511,610 -1.26(-4.31%)
Nov 16, 2007 28.93 29.42 28.72 29.23 4,047,424 +0.79(+2.79%)
Nov 15, 2007 29.08 29.08 28.10 28.44 4,368,651 -0.72(-2.49%)
Nov 14, 2007 29.83 29.88 28.86 29.16 5,472,128 +0.24(+0.83%)
Nov 13, 2007 27.59 28.98 27.59 28.92 4,755,964 +2.07(+7.72%)
Nov 12, 2007 28.14 28.57 26.81 26.85 6,609,648 -2.02(-7.00%)
Nov 09, 2007 28.76 29.38 28.44 28.87 6,109,603 -0.74(-2.49%)
Nov 08, 2007 30.06 30.06 28.59 29.61 8,776,533 +0.79(+2.74%)
Nov 07, 2007 30.09 30.09 28.71 28.82 2,372,392 -1.14(-3.80%)
Nov 06, 2007 29.76 29.97 29.34 29.96 2,437,867 +0.95(+3.26%)
Nov 05, 2007 29.07 29.16 28.60 29.01 5,638,693 -0.68(-2.29%)
Nov 02, 2007 29.89 30.19 29.00 29.69 4,488,143 -0.05(-0.17%)
Nov 01, 2007 30.21 30.21 29.57 29.74 3,794,703 -0.82(-2.68%)
Oct 31, 2007 30.45 30.94 30.14 30.56 5,407,212 +0.54(+1.81%)
Oct 30, 2007 30.19 30.37 29.98 30.02 2,813,932 -0.52(-1.69%)
Oct 29, 2007 30.16 30.72 30.16 30.53 2,676,816 +0.59(+1.96%)
Oct 26, 2007 29.14 30.02 29.14 29.94 3,572,768 +0.98(+3.37%)
Oct 25, 2007 28.79 29.07 28.53 28.97 3,054,976 +0.18(+0.61%)
Oct 24, 2007 28.86 29.00 28.16 28.79 5,330,925 -0.18(-0.61%)
Oct 23, 2007 28.43 29.10 28.43 28.97 3,648,854 +0.69(+2.43%)
Oct 22, 2007 27.48 28.31 27.42 28.28 5,261,057 +0.14(+0.49%)
Oct 19, 2007 29.53 29.53 28.09 28.14 4,395,568 -1.47(-4.95%)
Oct 18, 2007 28.96 29.67 28.75 29.61 1,379,018 +0.45(+1.54%)
Oct 17, 2007 29.16 29.20 28.51 29.16 3,155,411 +0.47(+1.62%)
Oct 16, 2007 28.74 28.88 28.41 28.70 3,060,216 -0.50(-1.71%)
Oct 15, 2007 29.80 29.80 28.93 29.20 2,929,214 -0.48(-1.63%)
Oct 12, 2007 29.00 29.68 28.99 29.68 2,380,401 +0.69(+2.37%)
Oct 11, 2007 29.56 29.87 28.47 28.99 5,556,249 -0.30(-1.02%)
Oct 10, 2007 29.26 29.40 28.99 29.29 2,115,252 +0.01(+0.04%)
Oct 09, 2007 28.95 29.39 28.95 29.28 2,817,425 +0.46(+1.61%)
Oct 08, 2007 28.59 28.84 28.43 28.82 2,175,513 +0.00(+0.00%)
Oct 05, 2007 28.00 28.98 28.00 28.82 3,475,931 +1.17(+4.22%)
Oct 04, 2007 27.60 28.01 27.10 27.65 5,296,864 +0.21(+0.75%)
Oct 03, 2007 28.53 28.53 27.45 27.45 4,555,391 -1.30(-4.52%)
Oct 02, 2007 28.72 28.77 28.17 28.75 4,240,111 -0.02(-0.06%)
Oct 01, 2007 27.77 28.76 27.77 28.76 3,889,025 +1.11(+4.02%)
Sep 28, 2007 27.22 27.74 27.22 27.65 3,405,189 +0.04(+0.15%)
Sep 27, 2007 27.33 27.66 27.14 27.61 1,889,928 +0.47(+1.75%)
Sep 26, 2007 26.93 27.17 26.76 27.14 2,646,380 +0.55(+2.06%)
Sep 25, 2007 26.26 26.59 26.08 26.59 3,195,585 +0.06(+0.22%)
Sep 24, 2007 26.45 26.60 26.29 26.53 2,175,513 +0.37(+1.40%)
Sep 21, 2007 26.24 26.30 26.07 26.16 1,698,664 +0.33(+1.26%)
Sep 20, 2007 25.98 26.29 25.58 25.84 2,190,360 -0.18(-0.70%)
Sep 19, 2007 26.33 26.55 25.89 26.02 4,553,644 +0.14(+0.56%)
Sep 18, 2007 24.52 25.92 24.49 25.88 5,850,568 +1.58(+6.52%)
Sep 17, 2007 24.51 24.63 24.13 24.29 2,009,577 -0.47(-1.91%)
Sep 14, 2007 24.75 24.98 24.50 24.77 3,075,936 +0.01(+0.03%)
Sep 13, 2007 24.50 24.96 24.50 24.76 4,232,251 +0.36(+1.47%)
Sep 12, 2007 24.29 24.56 24.29 24.40 1,778,139 +0.11(+0.44%)
Sep 11, 2007 23.84 24.37 23.84 24.29 2,763,277 +0.64(+2.69%)
Sep 10, 2007 23.99 24.02 23.33 23.66 3,316,981 -0.33(-1.37%)
Sep 07, 2007 24.16 24.19 23.63 23.98 3,480,297 -0.65(-2.64%)
Sep 06, 2007 24.56 24.65 24.30 24.64 2,904,760 +0.36(+1.49%)
Sep 05, 2007 24.51 24.51 24.07 24.27 4,451,584 -0.49(-1.99%)
Sep 04, 2007 24.35 24.86 24.30 24.77 5,507,612 +0.48(+1.96%)
Aug 31, 2007 24.05 24.35 23.95 24.29 4,593,818 +0.83(+3.55%)
Aug 30, 2007 23.30 23.87 23.05 23.46 2,798,211 +0.04(+0.16%)
Aug 29, 2007 22.94 23.56 22.81 23.42 5,063,680 +0.87(+3.85%)
Aug 28, 2007 23.53 23.62 22.47 22.55 5,262,804 -1.24(-5.22%)
Aug 27, 2007 23.70 24.01 23.54 23.79 2,985,108 -0.02(-0.07%)
Aug 24, 2007 23.03 23.93 22.93 23.81 4,770,235 +0.68(+2.94%)
Aug 23, 2007 23.28 23.28 22.63 23.13 5,895,109 +0.22(+0.97%)
Aug 22, 2007 22.26 22.97 22.26 22.91 4,934,424 +1.08(+4.96%)
Aug 21, 2007 21.42 21.95 21.34 21.82 3,191,219 -0.02(-0.10%)
Aug 20, 2007 21.84 22.08 21.25 21.85 6,410,385 +0.16(+0.74%)
Aug 17, 2007 22.27 22.27 20.70 21.69 5,392,059 +0.95(+4.58%)
Aug 16, 2007 20.36 21.18 19.09 20.74 14,661,791 -0.56(-2.62%)
Aug 15, 2007 21.93 22.46 21.13 21.30 10,240,896 -1.11(-4.96%)
Aug 14, 2007 23.37 23.37 22.21 22.41 9,478,462 -0.88(-3.79%)
Aug 13, 2007 23.78 23.82 23.28 23.29 5,410,400 -0.04(-0.18%)
Aug 10, 2007 23.24 23.55 22.67 23.33 6,524,794 -0.47(-1.99%)
Aug 09, 2007 24.25 24.43 23.75 23.80 5,171,102 -1.04(-4.19%)
Aug 08, 2007 24.55 25.09 24.45 24.85 5,120,448 +0.67(+2.77%)
Aug 07, 2007 23.72 24.37 23.60 24.18 3,894,265 +0.33(+1.39%)
Aug 06, 2007 23.76 23.94 23.00 23.84 5,716,072 +0.14(+0.57%)
Aug 03, 2007 24.01 24.68 23.68 23.71 3,273,313 -0.97(-3.91%)
Aug 02, 2007 24.49 24.79 24.40 24.68 4,204,304 +0.31(+1.27%)
Aug 01, 2007 24.50 24.56 23.79 24.37 5,326,558 -0.22(-0.88%)
Jul 31, 2007 25.06 25.36 24.51 24.58 4,363,254 -0.13(-0.54%)
Jul 30, 2007 24.41 24.95 24.15 24.72 2,658,475 +0.64(+2.67%)
Jul 27, 2007 24.33 24.49 23.71 24.07 6,407,765 +0.04(+0.17%)
Jul 26, 2007 24.84 24.84 23.36 24.03 11,500,266 -1.32(-5.20%)
Jul 25, 2007 25.88 25.91 24.84 25.35 7,611,240 -0.26(-1.03%)
Jul 24, 2007 26.28 26.37 25.36 25.62 3,971,120 -1.06(-3.96%)
Jul 23, 2007 26.39 26.67 26.19 26.67 2,175,513 +0.62(+2.39%)
Jul 20, 2007 26.34 26.34 25.93 26.05 3,013,055 -0.40(-1.52%)
Jul 19, 2007 26.54 26.62 26.43 26.45 2,289,049 +0.23(+0.88%)
Jul 18, 2007 25.99 26.25 25.84 26.22 1,609,583 +0.06(+0.22%)
Jul 17, 2007 26.15 26.38 26.07 26.16 1,879,448 -0.03(-0.11%)
Jul 16, 2007 26.47 26.49 26.05 26.19 2,328,349 -0.28(-1.06%)
Jul 13, 2007 26.34 26.56 26.17 26.47 2,323,109 +0.07(+0.26%)
Jul 12, 2007 25.99 26.42 25.96 26.40 2,714,370 +0.76(+2.98%)
Jul 11, 2007 25.21 25.67 25.10 25.64 2,284,682 +0.52(+2.06%)
Jul 10, 2007 25.08 25.40 25.08 25.12 2,168,526 -0.53(-2.05%)
Jul 09, 2007 25.75 25.86 25.57 25.65 2,404,331 +0.07(+0.27%)
Jul 06, 2007 25.48 25.67 25.40 25.58 1,896,041 +0.22(+0.87%)
Jul 05, 2007 25.20 25.37 25.10 25.36 4,107,362 +0.29(+1.14%)
Jul 03, 2007 25.08 25.10 24.93 25.07 1,038,412 +0.15(+0.59%)
Jul 02, 2007 24.67 24.93 24.62 24.93 2,266,342 +0.52(+2.11%)
Jun 29, 2007 24.52 24.68 24.20 24.41 1,767,659 +0.05(+0.22%)
Jun 28, 2007 24.22 24.55 24.22 24.36 2,078,571 +0.14(+0.56%)
Jun 27, 2007 23.91 24.23 23.64 24.22 3,752,782 +0.31(+1.32%)
Jun 26, 2007 24.50 24.56 23.87 23.91 3,539,685 -0.39(-1.60%)
Jun 25, 2007 24.56 24.76 24.19 24.30 3,215,672 -0.41(-1.67%)
Jun 22, 2007 24.78 24.90 24.50 24.71 2,319,616 -0.26(-1.05%)
Jun 21, 2007 24.65 25.05 24.39 24.97 3,126,591 +0.27(+1.08%)
Jun 20, 2007 25.34 25.35 24.58 24.70 3,068,950 -0.52(-2.06%)
Jun 19, 2007 25.16 25.26 25.03 25.22 3,133,578 -0.10(-0.41%)
Jun 18, 2007 25.32 25.40 25.14 25.33 3,358,028 +0.08(+0.34%)
Jun 15, 2007 25.10 25.29 25.10 25.24 3,002,575 +0.57(+2.33%)
Jun 14, 2007 24.39 24.72 24.39 24.67 3,551,912 +0.48(+1.98%)
Jun 13, 2007 23.88 24.23 23.78 24.19 3,226,153 +0.54(+2.30%)
Jun 12, 2007 23.94 24.14 23.62 23.65 3,737,062 -0.50(-2.05%)
Jun 11, 2007 23.76 24.28 23.74 24.14 3,400,857 +0.34(+1.44%)
Jun 08, 2007 23.42 23.82 23.15 23.80 4,553,312 +0.61(+2.61%)
Jun 07, 2007 23.80 24.14 23.04 23.19 7,414,562 -0.76(-3.17%)
Jun 06, 2007 24.27 24.30 23.83 23.95 2,837,084 -0.70(-2.83%)
Jun 05, 2007 24.67 24.67 24.32 24.65 2,561,525 -0.15(-0.61%)
Jun 04, 2007 24.61 24.83 24.54 24.80 2,541,482 -0.07(-0.27%)
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.