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 )

28.49 +0.16 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2005 10.33 10.33 10.22 10.29 214,393 -0.03(-0.26%)
May 27, 2005 10.24 10.31 10.24 10.31 199,079 +0.10(+0.97%)
May 26, 2005 10.14 10.24 10.14 10.22 592,133 +0.08(+0.82%)
May 25, 2005 10.13 10.16 10.08 10.13 341,157 +0.02(+0.24%)
May 24, 2005 10.04 10.11 9.973 10.11 291,812 +0.07(+0.67%)
May 23, 2005 10.03 10.06 9.995 10.04 275,648 +0.02(+0.19%)
May 20, 2005 9.970 10.02 9.952 10.02 201,631 +0.02(+0.24%)
May 19, 2005 10.03 10.03 9.960 9.998 304,574 -0.02(-0.16%)
May 18, 2005 9.873 10.03 9.852 10.01 530,878 +0.25(+2.60%)
May 17, 2005 9.674 9.763 9.648 9.761 259,483 +0.11(+1.11%)
May 16, 2005 9.568 9.668 9.567 9.654 216,945 +0.08(+0.86%)
May 13, 2005 9.627 9.702 9.495 9.571 372,635 -0.11(-1.14%)
May 12, 2005 9.885 9.902 9.644 9.682 741,017 -0.19(-1.93%)
May 11, 2005 9.818 9.872 9.698 9.872 241,617 +0.06(+0.56%)
May 10, 2005 10.05 10.05 9.817 9.817 472,175 -0.27(-2.70%)
May 09, 2005 10.04 10.09 10.01 10.09 394,755 +0.08(+0.76%)
May 06, 2005 10.08 10.08 9.998 10.01 653,388 +0.03(+0.27%)
May 05, 2005 9.931 10.07 9.871 9.986 940,947 +0.06(+0.56%)
May 04, 2005 9.649 9.931 9.649 9.931 391,352 +0.28(+2.94%)
May 03, 2005 9.625 9.695 9.585 9.648 142,928 +0.05(+0.53%)
May 02, 2005 9.556 9.597 9.513 9.597 197,377 +0.11(+1.16%)
Apr 29, 2005 9.497 9.497 9.336 9.487 172,705 +0.14(+1.52%)
Apr 28, 2005 9.591 9.591 9.345 9.345 564,058 -0.30(-3.14%)
Apr 27, 2005 9.715 9.715 9.554 9.648 356,471 -0.10(-0.98%)
Apr 26, 2005 9.674 9.814 9.627 9.743 376,038 +0.09(+0.97%)
Apr 25, 2005 9.491 9.665 9.462 9.649 131,018 +0.23(+2.41%)
Apr 22, 2005 9.577 9.578 9.403 9.422 150,585 -0.12(-1.31%)
Apr 21, 2005 9.409 9.548 9.334 9.547 328,395 +0.20(+2.16%)
Apr 20, 2005 9.591 9.591 9.345 9.345 463,667 -0.26(-2.66%)
Apr 19, 2005 9.530 9.600 9.479 9.600 481,533 +0.38(+4.08%)
Apr 18, 2005 9.156 9.227 9.109 9.223 582,774 -0.01(-0.15%)
Apr 15, 2005 9.356 9.377 9.230 9.238 794,615 -0.24(-2.48%)
Apr 14, 2005 9.718 9.718 9.449 9.473 319,888 -0.23(-2.39%)
Apr 13, 2005 9.842 9.873 9.694 9.704 371,784 -0.11(-1.13%)
Apr 12, 2005 9.744 9.817 9.615 9.815 677,210 +0.08(+0.80%)
Apr 11, 2005 9.785 9.785 9.698 9.737 621,910 -0.01(-0.11%)
Apr 08, 2005 9.784 9.784 9.729 9.748 753,778 -0.02(-0.16%)
Apr 07, 2005 9.615 9.763 9.598 9.763 209,288 +0.18(+1.91%)
Apr 06, 2005 9.598 9.657 9.580 9.580 364,978 -0.03(-0.31%)
Apr 05, 2005 9.627 9.730 9.521 9.609 387,949 +0.01(+0.10%)
Apr 04, 2005 9.667 9.667 9.549 9.600 364,127 -0.12(-1.25%)
Apr 01, 2005 9.709 9.826 9.670 9.721 540,236 +0.11(+1.12%)
Mar 31, 2005 9.487 9.636 9.487 9.613 416,875 +0.13(+1.36%)
Mar 30, 2005 9.286 9.483 9.286 9.483 591,282 +0.19(+2.06%)
Mar 29, 2005 9.456 9.486 9.288 9.292 473,026 -0.12(-1.25%)
Mar 28, 2005 9.474 9.486 9.406 9.409 329,246 -0.09(-0.90%)
Mar 24, 2005 9.437 9.538 9.437 9.495 773,346 +0.14(+1.53%)
Mar 23, 2005 9.615 9.615 9.335 9.352 1,484,587 -0.25(-2.62%)
Mar 22, 2005 9.756 9.891 9.603 9.603 815,034 -0.08(-0.79%)
Mar 21, 2005 9.816 9.816 9.657 9.680 1,452,258 -0.15(-1.48%)
Mar 18, 2005 9.911 9.912 9.789 9.825 362,426 -0.10(-1.01%)
Mar 17, 2005 9.640 9.926 9.640 9.925 1,023,471 +0.26(+2.70%)
Mar 16, 2005 9.674 9.710 9.605 9.664 1,753,429 -0.05(-0.48%)
Mar 15, 2005 9.826 9.872 9.710 9.711 1,162,997 -0.15(-1.53%)
Mar 14, 2005 10.04 10.11 9.833 9.862 2,092,034 -0.26(-2.60%)
Mar 11, 2005 10.11 10.26 10.08 10.12 969,022 +0.05(+0.46%)
Mar 10, 2005 10.31 10.32 10.08 10.08 3,175,910 -0.23(-2.27%)
Mar 09, 2005 10.50 10.50 10.31 10.31 1,399,510 -0.21(-2.02%)
Mar 08, 2005 10.62 10.63 10.50 10.53 638,074 -0.12(-1.14%)
Mar 07, 2005 10.70 10.74 10.63 10.65 963,067 +0.02(+0.22%)
Mar 04, 2005 10.50 10.63 10.50 10.62 945,201 +0.19(+1.84%)
Mar 03, 2005 10.46 10.51 10.38 10.43 695,076 +0.06(+0.61%)
Mar 02, 2005 10.32 10.40 10.23 10.37 767,391 +0.01(+0.09%)
Mar 01, 2005 10.49 10.49 10.35 10.36 706,136 -0.13(-1.25%)
Feb 28, 2005 10.61 10.62 10.37 10.49 1,174,057 -0.08(-0.72%)
Feb 25, 2005 10.46 10.57 10.42 10.57 883,946 +0.14(+1.36%)
Feb 24, 2005 10.30 10.42 10.24 10.42 511,310 +0.23(+2.21%)
Feb 23, 2005 10.21 10.21 10.14 10.20 1,164,699 +0.09(+0.85%)
Feb 22, 2005 10.12 10.23 10.06 10.11 941,798 +0.02(+0.20%)
Feb 18, 2005 10.14 10.14 10.05 10.09 399,860 -0.02(-0.15%)
Feb 17, 2005 10.12 10.14 10.06 10.11 376,889 +0.06(+0.58%)
Feb 16, 2005 10.09 10.09 9.991 10.05 511,310 -0.04(-0.44%)
Feb 15, 2005 10.10 10.11 10.04 10.09 954,559 +0.02(+0.17%)
Feb 14, 2005 10.05 10.12 10.04 10.08 785,257 +0.05(+0.53%)
Feb 11, 2005 9.932 10.03 9.886 10.02 511,310 +0.09(+0.92%)
Feb 10, 2005 9.920 9.955 9.873 9.932 1,104,294 +0.01(+0.14%)
Feb 09, 2005 9.871 9.956 9.823 9.918 627,014 +0.07(+0.69%)
Feb 08, 2005 9.895 9.903 9.844 9.850 1,707,488 -0.02(-0.21%)
Feb 07, 2005 9.770 9.880 9.763 9.871 1,015,815 +0.10(+1.02%)
Feb 04, 2005 9.601 9.806 9.601 9.771 2,159,245 +0.17(+1.79%)
Feb 03, 2005 9.497 9.600 9.473 9.600 273,096 +0.10(+1.08%)
Feb 02, 2005 9.427 9.518 9.417 9.497 564,058 +0.09(+0.91%)
Feb 01, 2005 9.314 9.422 9.314 9.412 860,124 +0.13(+1.35%)
Jan 31, 2005 9.192 9.340 9.191 9.286 530,878 +0.16(+1.76%)
Jan 28, 2005 9.109 9.147 9.071 9.125 271,394 -0.00(-0.01%)
Jan 27, 2005 9.134 9.185 9.079 9.126 302,872 -0.04(-0.38%)
Jan 26, 2005 9.080 9.161 9.072 9.161 396,457 +0.10(+1.16%)
Jan 25, 2005 9.010 9.080 9.010 9.057 568,311 +0.08(+0.90%)
Jan 24, 2005 9.010 9.037 8.940 8.975 397,307 +0.08(+0.90%)
Jan 21, 2005 8.905 8.980 8.876 8.896 425,383 +0.06(+0.65%)
Jan 20, 2005 8.980 8.980 8.838 8.838 710,389 -0.26(-2.86%)
Jan 19, 2005 9.121 9.179 9.064 9.098 256,931 +0.02(+0.19%)
Jan 18, 2005 9.098 9.099 8.945 9.080 944,350 -0.06(-0.68%)
Jan 14, 2005 8.939 9.142 8.939 9.142 481,533 +0.23(+2.54%)
Jan 13, 2005 8.898 8.974 8.881 8.915 1,096,637 +0.05(+0.56%)
Jan 12, 2005 8.793 8.866 8.729 8.866 1,834,252 +0.04(+0.51%)
Jan 11, 2005 8.863 8.915 8.765 8.821 1,141,728 -0.12(-1.35%)
Jan 10, 2005 8.957 9.026 8.926 8.943 716,345 -0.01(-0.07%)
Jan 07, 2005 8.965 8.966 8.834 8.948 515,564 +0.12(+1.30%)
Jan 06, 2005 8.910 8.941 8.816 8.833 644,030 -0.06(-0.73%)
Jan 05, 2005 9.021 9.045 8.898 8.898 632,119 -0.15(-1.65%)
Jan 04, 2005 9.339 9.355 9.020 9.047 616,805 -0.26(-2.83%)
Jan 03, 2005 9.521 9.538 9.310 9.310 1,485,438 -0.16(-1.66%)
Dec 31, 2004 9.468 9.481 9.444 9.468 832,049 +0.02(+0.26%)
Dec 30, 2004 9.461 9.468 9.433 9.443 286,708 +0.01(+0.11%)
Dec 29, 2004 9.403 9.433 9.375 9.433 367,531 +0.06(+0.66%)
Dec 28, 2004 9.339 9.375 9.337 9.370 457,712 +0.06(+0.61%)
Dec 27, 2004 9.350 9.366 9.300 9.314 1,248,074 -0.00(-0.04%)
Dec 23, 2004 9.292 9.321 9.265 9.317 902,663 -0.06(-0.61%)
Dec 22, 2004 9.321 9.380 9.312 9.375 1,322,941 +0.06(+0.66%)
Dec 21, 2004 9.195 9.314 9.175 9.314 872,886 +0.15(+1.60%)
Dec 20, 2004 9.162 9.191 9.109 9.167 319,888 +0.08(+0.93%)
Dec 17, 2004 9.081 9.116 9.057 9.082 252,677 -0.02(-0.21%)
Dec 16, 2004 9.098 9.131 9.051 9.101 172,705 +0.01(+0.06%)
Dec 15, 2004 9.057 9.108 9.057 9.095 214,393 +0.06(+0.72%)
Dec 14, 2004 8.945 9.032 8.945 9.031 316,485 +0.15(+1.69%)
Dec 13, 2004 8.851 8.926 8.813 8.880 573,416 +0.13(+1.49%)
Dec 10, 2004 8.611 8.750 8.610 8.750 134,421 +0.11(+1.29%)
Dec 09, 2004 8.663 8.685 8.549 8.638 261,185 -0.09(-0.98%)
Dec 08, 2004 8.745 8.751 8.673 8.724 367,531 -0.06(-0.68%)
Dec 07, 2004 8.984 8.984 8.753 8.784 1,180,012 -0.20(-2.25%)
Dec 06, 2004 8.961 8.997 8.917 8.986 431,338 +0.04(+0.46%)
Dec 03, 2004 8.898 8.966 8.898 8.945 273,946 +0.10(+1.13%)
Dec 02, 2004 8.973 8.985 8.823 8.845 347,963 -0.10(-1.14%)
Dec 01, 2004 8.857 8.947 8.829 8.947 521,519 +0.14(+1.57%)
Nov 30, 2004 8.757 8.813 8.757 8.809 460,264 +0.08(+0.92%)
Nov 29, 2004 8.699 8.731 8.592 8.729 594,685 +0.03(+0.34%)
Nov 26, 2004 8.543 8.699 8.543 8.699 159,944 +0.18(+2.11%)
Nov 24, 2004 8.516 8.531 8.477 8.519 173,556 +0.05(+0.58%)
Nov 23, 2004 8.463 8.481 8.439 8.470 367,531 +0.03(+0.38%)
Nov 22, 2004 8.398 8.462 8.318 8.438 473,876 +0.07(+0.80%)
Nov 19, 2004 8.510 8.510 8.371 8.371 210,990 -0.12(-1.47%)
Nov 18, 2004 8.539 8.539 8.469 8.496 168,451 -0.01(-0.14%)
Nov 17, 2004 8.522 8.543 8.488 8.508 153,988 +0.09(+1.03%)
Nov 16, 2004 8.463 8.471 8.395 8.421 104,644 -0.08(-0.91%)
Nov 15, 2004 8.526 8.533 8.498 8.498 342,008 -0.01(-0.11%)
Nov 12, 2004 8.428 8.508 8.428 8.508 196,527 +0.11(+1.33%)
Nov 11, 2004 8.322 8.399 8.322 8.396 126,764 +0.07(+0.89%)
Nov 10, 2004 8.322 8.369 8.277 8.322 188,019 +0.02(+0.30%)
Nov 09, 2004 8.181 8.297 8.181 8.297 208,437 +0.02(+0.20%)
Nov 08, 2004 8.398 8.398 8.247 8.281 198,228 -0.10(-1.23%)
Nov 05, 2004 8.398 8.415 8.357 8.384 426,233 +0.01(+0.11%)
Nov 04, 2004 8.294 8.375 8.290 8.375 150,585 +0.09(+1.12%)
Nov 03, 2004 8.229 8.285 8.229 8.282 262,886 +0.14(+1.70%)
Nov 02, 2004 8.202 8.216 8.128 8.143 271,394 -0.01(-0.12%)
Nov 01, 2004 8.115 8.159 8.110 8.153 99,539 +0.07(+0.81%)
Oct 29, 2004 8.040 8.102 8.027 8.087 127,614 +0.03(+0.34%)
Oct 28, 2004 8.063 8.063 8.012 8.060 203,333 -0.03(-0.39%)
Oct 27, 2004 7.993 8.102 7.993 8.092 307,977 +0.15(+1.91%)
Oct 26, 2004 7.858 7.981 7.828 7.940 363,277 +0.11(+1.40%)
Oct 25, 2004 7.911 7.940 7.816 7.831 97,838 -0.11(-1.35%)
Oct 22, 2004 7.975 7.993 7.923 7.938 83,375 +0.04(+0.55%)
Oct 21, 2004 7.788 7.920 7.787 7.894 126,764 +0.11(+1.37%)
Oct 20, 2004 7.828 7.828 7.748 7.787 51,896 -0.03(-0.38%)
Oct 19, 2004 7.922 7.950 7.816 7.816 172,705 -0.11(-1.35%)
Oct 18, 2004 7.931 7.947 7.875 7.923 105,495 +0.02(+0.27%)
Oct 15, 2004 7.807 7.903 7.807 7.902 55,299 +0.10(+1.25%)
Oct 14, 2004 7.873 7.873 7.805 7.805 182,063 -0.07(-0.87%)
Oct 13, 2004 8.080 8.080 7.849 7.873 273,096 -0.14(-1.77%)
Oct 12, 2004 8.087 8.087 7.953 8.015 204,183 -0.10(-1.19%)
Oct 11, 2004 8.134 8.139 8.087 8.112 82,524 +0.03(+0.33%)
Oct 08, 2004 8.211 8.211 8.084 8.084 188,870 -0.03(-0.36%)
Oct 07, 2004 8.157 8.174 8.114 8.114 342,858 -0.07(-0.88%)
Oct 06, 2004 8.195 8.195 8.134 8.186 254,379 -0.01(-0.14%)
Oct 05, 2004 8.202 8.208 8.164 8.197 479,832 +0.02(+0.26%)
Oct 04, 2004 8.146 8.208 8.134 8.176 338,605 +0.08(+1.05%)
Oct 01, 2004 7.969 8.093 7.942 8.092 133,570 +0.19(+2.43%)
Sep 30, 2004 7.883 7.935 7.846 7.900 219,497 +0.02(+0.25%)
Sep 29, 2004 7.824 7.880 7.805 7.880 71,464 +0.08(+1.06%)
Sep 28, 2004 7.705 7.799 7.705 7.798 62,105 +0.09(+1.21%)
Sep 27, 2004 7.773 7.773 7.705 7.705 63,807 -0.04(-0.46%)
Sep 24, 2004 7.687 7.854 7.687 7.740 603,193 +0.04(+0.57%)
Sep 23, 2004 7.675 7.697 7.647 7.697 182,063 +0.04(+0.52%)
Sep 22, 2004 7.821 7.840 7.657 7.657 319,037 -0.19(-2.44%)
Sep 21, 2004 7.748 7.849 7.748 7.848 462,816 +0.07(+0.95%)
Sep 20, 2004 7.805 7.824 7.765 7.774 181,213 +0.07(+0.88%)
Sep 17, 2004 7.590 7.733 7.590 7.706 138,674 +0.09(+1.21%)
Sep 16, 2004 7.587 7.614 7.566 7.614 41,687 +0.08(+1.06%)
Sep 15, 2004 7.464 7.553 7.464 7.534 489,190 +0.01(+0.17%)
Sep 14, 2004 7.476 7.640 7.445 7.521 64,658 +0.00(+0.05%)
Sep 13, 2004 7.452 7.522 7.452 7.518 113,151 +0.06(+0.74%)
Sep 10, 2004 7.439 7.464 7.407 7.463 31,478 +0.02(+0.33%)
Sep 09, 2004 7.430 7.469 7.400 7.438 113,151 +0.02(+0.30%)
Sep 08, 2004 7.429 7.470 7.416 7.416 39,135 +0.00(+0.05%)
Sep 07, 2004 7.363 7.523 7.363 7.412 79,972 +0.08(+1.06%)
Sep 03, 2004 7.392 7.392 7.335 7.335 113,151 -0.06(-0.79%)
Sep 02, 2004 7.347 7.393 7.323 7.393 54,449 +0.07(+1.00%)
Sep 01, 2004 7.345 7.382 7.320 7.320 256,080 -0.01(-0.11%)
Aug 31, 2004 7.358 7.358 7.286 7.329 36,582 +0.02(+0.34%)
Aug 30, 2004 7.305 7.305 7.258 7.304 45,090 +0.04(+0.52%)
Aug 27, 2004 7.284 7.317 7.266 7.266 55,299 -0.00(-0.05%)
Aug 26, 2004 7.323 7.323 7.266 7.270 58,702 -0.09(-1.18%)
Aug 25, 2004 7.299 7.360 7.272 7.357 62,956 +0.06(+0.79%)
Aug 24, 2004 7.355 7.356 7.292 7.299 79,121 -0.06(-0.75%)
Aug 23, 2004 7.387 7.391 7.329 7.355 551,296 -0.01(-0.14%)
Aug 20, 2004 7.283 7.399 7.283 7.365 542,788 +0.09(+1.28%)
Aug 19, 2004 7.263 7.355 7.263 7.272 97,838 +0.06(+0.77%)
Aug 18, 2004 7.110 7.217 7.077 7.217 32,329 +0.13(+1.87%)
Aug 17, 2004 7.020 7.085 7.020 7.084 22,119 +0.09(+1.28%)
Aug 16, 2004 6.915 7.027 6.895 6.995 27,224 +0.09(+1.36%)
Aug 13, 2004 6.947 6.947 6.901 6.901 49,344 -0.02(-0.36%)
Aug 12, 2004 6.889 6.934 6.889 6.926 6,806 +0.02(+0.31%)
Aug 11, 2004 6.924 6.924 6.903 6.904 35,732 -0.00(-0.00%)
Aug 10, 2004 6.864 6.933 6.864 6.905 56,150 +0.05(+0.69%)
Aug 09, 2004 6.859 6.859 6.823 6.857 39,986 -0.02(-0.22%)
Aug 06, 2004 6.841 6.901 6.700 6.873 92,733 -0.12(-1.76%)
Aug 05, 2004 6.976 6.997 6.969 6.996 14,463 -0.01(-0.15%)
Aug 04, 2004 7.044 7.052 6.977 7.007 26,373 -0.06(-0.82%)
Aug 03, 2004 7.041 7.089 7.030 7.064 62,956 -0.00(-0.03%)
Aug 02, 2004 7.000 7.067 6.982 7.067 407,517 +0.04(+0.57%)
Jul 30, 2004 7.011 7.051 7.005 7.027 119,958 +0.06(+0.79%)
Jul 29, 2004 6.960 6.987 6.948 6.971 57,001 +0.06(+0.90%)
Jul 28, 2004 6.946 6.947 6.864 6.909 76,568 +0.05(+0.70%)
Jul 27, 2004 6.773 6.867 6.772 6.861 77,419 +0.09(+1.37%)
Jul 26, 2004 6.864 6.864 6.768 6.768 190,571 -0.04(-0.57%)
Jul 23, 2004 6.847 6.904 6.797 6.807 100,390 -0.06(-0.92%)
Jul 22, 2004 7.003 7.045 6.819 6.870 352,217 -0.18(-2.49%)
Jul 21, 2004 7.123 7.135 7.045 7.045 28,926 -0.05(-0.76%)
Jul 20, 2004 7.105 7.109 7.054 7.099 22,119 -0.01(-0.08%)
Jul 19, 2004 7.134 7.164 7.105 7.105 248,423 +0.01(+0.13%)
Jul 16, 2004 7.047 7.105 7.034 7.096 45,090 +0.14(+1.98%)
Jul 15, 2004 6.923 6.967 6.918 6.958 52,747 +0.03(+0.41%)
Jul 14, 2004 6.935 6.943 6.923 6.930 32,329 -0.02(-0.24%)
Jul 13, 2004 6.913 6.964 6.913 6.947 34,881 +0.05(+0.73%)
Jul 12, 2004 6.863 6.896 6.836 6.896 51,896 +0.03(+0.48%)
Jul 09, 2004 6.859 6.876 6.824 6.863 28,926 -0.02(-0.24%)
Jul 08, 2004 6.847 6.881 6.847 6.880 37,433 -0.02(-0.26%)
Jul 07, 2004 6.910 6.940 6.867 6.897 80,822 -0.01(-0.10%)
Jul 06, 2004 6.908 6.908 6.877 6.904 42,538 -0.00(-0.07%)
Jul 02, 2004 6.958 6.958 6.901 6.909 74,867 +0.04(+0.55%)
Jul 01, 2004 6.941 6.941 6.871 6.871 17,015 +0.03(+0.38%)
Jun 30, 2004 6.772 6.846 6.772 6.846 40,836 +0.12(+1.82%)
Jun 29, 2004 6.746 6.746 6.709 6.723 62,956 -0.05(-0.78%)
Jun 28, 2004 6.833 6.833 6.753 6.776 66,359 -0.03(-0.40%)
Jun 25, 2004 6.841 6.841 6.755 6.803 30,627 +0.04(+0.64%)
Jun 24, 2004 6.815 6.816 6.760 6.760 137,824 +0.04(+0.58%)
Jun 23, 2004 6.696 6.729 6.678 6.721 135,271 +0.05(+0.78%)
Jun 22, 2004 6.670 6.670 6.642 6.669 41,687 -0.03(-0.46%)
Jun 21, 2004 6.629 6.703 6.629 6.700 48,493 +0.04(+0.64%)
Jun 18, 2004 6.640 6.662 6.640 6.658 36,582 +0.06(+0.96%)
Jun 17, 2004 6.665 6.668 6.585 6.594 207,586 -0.03(-0.51%)
Jun 16, 2004 6.665 6.665 6.600 6.628 38,284 +0.00(+0.04%)
Jun 15, 2004 6.565 6.626 6.512 6.626 75,718 +0.11(+1.75%)
Jun 14, 2004 6.488 6.528 6.478 6.512 114,002 -0.22(-3.28%)
Jun 10, 2004 6.695 6.763 6.695 6.733 38,284 +0.03(+0.39%)
Jun 09, 2004 6.829 6.829 6.707 6.707 124,211 -0.13(-1.87%)
Jun 08, 2004 6.815 6.876 6.780 6.835 179,511 +0.05(+0.71%)
Jun 07, 2004 6.759 6.796 6.759 6.787 96,136 +0.17(+2.61%)
Jun 04, 2004 6.576 6.622 6.562 6.614 42,538 +0.12(+1.92%)
Jun 03, 2004 6.582 6.582 6.489 6.489 60,404 -0.09(-1.38%)
Jun 02, 2004 6.634 6.638 6.566 6.580 59,553 -0.04(-0.57%)
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.