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: 8:00 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 (%)
Dec 30, 2005 14.41 14.44 14.31 14.44 804,824 -0.04(-0.28%)
Dec 29, 2005 14.27 14.52 14.26 14.48 621,910 +0.22(+1.57%)
Dec 28, 2005 14.34 14.36 14.16 14.26 1,071,965 -0.14(-0.98%)
Dec 27, 2005 14.55 14.60 14.33 14.40 953,709 -0.14(-0.94%)
Dec 23, 2005 14.51 14.58 14.45 14.54 1,397,809 -0.22(-1.47%)
Dec 22, 2005 14.80 14.82 14.69 14.75 691,673 -0.02(-0.16%)
Dec 21, 2005 14.66 14.83 14.63 14.77 1,138,325 +0.28(+1.95%)
Dec 20, 2005 14.32 14.49 14.31 14.49 1,051,547 +0.19(+1.35%)
Dec 19, 2005 14.49 14.58 14.26 14.30 3,205,687 -0.33(-2.23%)
Dec 16, 2005 14.76 14.77 14.55 14.63 1,384,196 -0.15(-1.00%)
Dec 15, 2005 14.83 14.84 14.70 14.77 604,894 -0.14(-0.95%)
Dec 14, 2005 14.95 14.95 14.84 14.92 1,244,671 -0.06(-0.42%)
Dec 13, 2005 14.78 15.03 14.78 14.98 1,239,566 +0.18(+1.18%)
Dec 12, 2005 14.93 14.93 14.75 14.80 1,098,339 -0.01(-0.04%)
Dec 09, 2005 14.76 14.82 14.61 14.81 900,961 +0.05(+0.32%)
Dec 08, 2005 14.99 14.99 14.71 14.76 2,673,107 -0.22(-1.49%)
Dec 07, 2005 15.36 15.36 14.89 14.99 1,973,777 -0.39(-2.55%)
Dec 06, 2005 15.30 15.38 15.24 15.38 1,670,905 +0.25(+1.65%)
Dec 05, 2005 15.09 15.13 14.95 15.13 1,669,203 +0.03(+0.22%)
Dec 02, 2005 15.05 15.12 14.98 15.10 2,049,496 +0.16(+1.07%)
Dec 01, 2005 14.68 14.94 14.65 14.94 3,230,359 +0.48(+3.32%)
Nov 30, 2005 14.46 14.52 14.40 14.46 1,128,966 -0.06(-0.40%)
Nov 29, 2005 14.58 14.68 14.51 14.52 793,765 -0.04(-0.28%)
Nov 28, 2005 14.82 14.82 14.52 14.56 1,890,402 -0.12(-0.83%)
Nov 25, 2005 14.59 14.69 14.58 14.68 1,311,030 +0.14(+0.98%)
Nov 23, 2005 14.57 14.69 14.49 14.54 962,216 -0.00(-0.02%)
Nov 22, 2005 14.18 14.54 14.12 14.54 927,335 +0.10(+0.71%)
Nov 21, 2005 14.32 14.44 14.27 14.44 2,094,586 +0.20(+1.39%)
Nov 18, 2005 14.33 14.33 14.19 14.24 1,881,044 -0.11(-0.79%)
Nov 17, 2005 14.30 14.37 14.12 14.35 919,678 +0.28(+2.01%)
Nov 16, 2005 13.99 14.07 13.91 14.07 812,481 +0.16(+1.17%)
Nov 15, 2005 13.97 14.04 13.88 13.91 450,906 -0.01(-0.07%)
Nov 14, 2005 13.83 13.96 13.83 13.92 612,551 -0.06(-0.45%)
Nov 11, 2005 13.93 14.00 13.91 13.98 706,136 +0.06(+0.44%)
Nov 10, 2005 13.89 13.95 13.76 13.92 885,647 -0.02(-0.14%)
Nov 09, 2005 13.98 14.02 13.89 13.94 877,990 -0.01(-0.09%)
Nov 08, 2005 13.75 13.98 13.75 13.95 952,007 +0.06(+0.45%)
Nov 07, 2005 13.97 13.97 13.79 13.89 1,905,716 +0.06(+0.45%)
Nov 04, 2005 13.90 13.90 13.65 13.83 2,094,586 +0.02(+0.14%)
Nov 03, 2005 13.63 14.09 13.63 13.81 2,301,323 -0.07(-0.52%)
Nov 02, 2005 13.72 13.91 13.68 13.88 1,822,341 +0.21(+1.51%)
Nov 01, 2005 13.71 13.76 13.60 13.67 4,087,081 +0.12(+0.86%)
Oct 31, 2005 13.39 13.61 13.38 13.56 2,052,899 +0.34(+2.59%)
Oct 28, 2005 13.00 13.22 13.00 13.22 495,146 +0.27(+2.06%)
Oct 27, 2005 13.20 13.23 12.86 12.95 1,640,277 -0.29(-2.16%)
Oct 26, 2005 13.16 13.31 13.16 13.24 1,510,961 +0.10(+0.76%)
Oct 25, 2005 13.18 13.37 13.06 13.14 993,695 -0.02(-0.13%)
Oct 24, 2005 12.94 13.18 12.91 13.15 1,131,519 +0.36(+2.81%)
Oct 21, 2005 12.63 12.79 12.54 12.79 962,216 +0.30(+2.44%)
Oct 20, 2005 13.14 13.14 12.47 12.49 2,150,737 -0.57(-4.37%)
Oct 19, 2005 12.76 13.08 12.62 13.06 1,544,140 +0.08(+0.62%)
Oct 18, 2005 13.33 13.33 12.98 12.98 861,826 -0.24(-1.81%)
Oct 17, 2005 12.98 13.25 12.98 13.22 1,071,114 +0.24(+1.82%)
Oct 14, 2005 13.36 13.36 12.64 12.98 1,603,694 +0.10(+0.81%)
Oct 13, 2005 13.08 13.10 12.72 12.88 3,539,188 -0.18(-1.34%)
Oct 12, 2005 13.54 13.54 12.96 13.05 3,278,853 -0.51(-3.74%)
Oct 11, 2005 13.63 13.63 13.53 13.56 1,435,242 +0.14(+1.01%)
Oct 10, 2005 13.55 13.57 13.40 13.42 1,830,849 +0.11(+0.79%)
Oct 07, 2005 12.98 13.42 12.96 13.32 2,337,905 +0.46(+3.61%)
Oct 06, 2005 13.26 13.34 12.74 12.85 5,286,662 -0.62(-4.63%)
Oct 05, 2005 13.81 13.86 13.48 13.48 2,999,802 -0.49(-3.54%)
Oct 04, 2005 14.35 14.37 13.97 13.97 1,248,074 -0.32(-2.20%)
Oct 03, 2005 13.92 14.31 13.92 14.29 1,752,578 +0.14(+0.99%)
Sep 30, 2005 14.02 14.15 13.99 14.15 1,379,092 +0.12(+0.85%)
Sep 29, 2005 13.69 14.06 13.39 14.03 1,552,648 +0.10(+0.75%)
Sep 28, 2005 13.84 13.99 13.84 13.92 936,693 +0.23(+1.65%)
Sep 27, 2005 13.80 13.81 13.63 13.70 1,064,308 -0.11(-0.77%)
Sep 26, 2005 13.74 13.85 13.63 13.80 1,065,159 +0.05(+0.37%)
Sep 23, 2005 13.75 13.76 13.60 13.75 999,650 +0.10(+0.76%)
Sep 22, 2005 13.70 13.71 13.47 13.65 1,120,459 -0.03(-0.20%)
Sep 21, 2005 13.36 13.74 13.36 13.68 2,882,396 +0.33(+2.48%)
Sep 20, 2005 13.45 13.49 13.31 13.34 1,002,202 -0.02(-0.18%)
Sep 19, 2005 13.32 13.38 13.31 13.37 876,289 +0.08(+0.58%)
Sep 16, 2005 13.27 13.31 13.20 13.29 739,315 +0.21(+1.58%)
Sep 15, 2005 13.05 13.13 13.02 13.08 687,419 +0.20(+1.54%)
Sep 14, 2005 12.88 12.90 12.83 12.88 557,251 +0.08(+0.63%)
Sep 13, 2005 12.98 12.98 12.80 12.80 741,868 -0.21(-1.59%)
Sep 12, 2005 13.06 13.09 12.97 13.01 969,873 -0.05(-0.36%)
Sep 09, 2005 12.91 13.10 12.88 13.06 842,258 +0.18(+1.41%)
Sep 08, 2005 12.91 12.92 12.86 12.88 573,416 -0.06(-0.45%)
Sep 07, 2005 12.88 12.94 12.80 12.93 1,104,294 +0.04(+0.30%)
Sep 06, 2005 12.81 12.90 12.74 12.90 1,218,297 +0.27(+2.15%)
Sep 02, 2005 12.51 12.63 12.47 12.62 597,237 +0.23(+1.87%)
Sep 01, 2005 12.36 12.44 12.25 12.39 709,539 +0.16(+1.28%)
Aug 31, 2005 12.08 12.25 12.06 12.24 524,072 +0.30(+2.55%)
Aug 30, 2005 12.04 12.05 11.87 11.93 349,664 -0.08(-0.68%)
Aug 29, 2005 11.84 12.01 11.83 12.01 280,752 +0.12(+1.05%)
Aug 26, 2005 12.01 12.01 11.84 11.89 528,325 -0.10(-0.82%)
Aug 25, 2005 11.79 11.99 11.79 11.99 1,305,926 +0.29(+2.44%)
Aug 24, 2005 11.79 11.85 11.70 11.70 567,461 -0.17(-1.47%)
Aug 23, 2005 12.04 12.04 11.82 11.88 946,902 -0.17(-1.39%)
Aug 22, 2005 11.89 12.04 11.89 12.04 597,237 +0.31(+2.60%)
Aug 19, 2005 11.97 12.02 11.65 11.74 1,332,300 -0.22(-1.84%)
Aug 18, 2005 12.07 12.08 11.94 11.96 590,431 -0.12(-0.97%)
Aug 17, 2005 12.07 12.16 12.05 12.07 1,225,954 +0.00(+0.04%)
Aug 16, 2005 12.37 12.37 12.07 12.07 585,327 -0.26(-2.09%)
Aug 15, 2005 12.22 12.33 12.15 12.33 450,055 +0.20(+1.66%)
Aug 12, 2005 11.99 12.13 11.93 12.13 963,067 -0.06(-0.53%)
Aug 11, 2005 12.41 12.44 12.13 12.19 1,530,528 -0.19(-1.51%)
Aug 10, 2005 12.39 12.51 12.33 12.38 1,775,549 +0.11(+0.91%)
Aug 09, 2005 12.10 12.27 12.06 12.27 637,224 +0.24(+1.96%)
Aug 08, 2005 11.99 12.08 11.98 12.03 671,254 +0.11(+0.96%)
Aug 05, 2005 12.08 12.08 11.84 11.92 1,432,690 -0.09(-0.75%)
Aug 04, 2005 12.06 12.12 11.95 12.01 1,550,096 -0.02(-0.20%)
Aug 03, 2005 12.15 12.16 12.01 12.03 730,808 +0.00(+0.01%)
Aug 02, 2005 11.94 12.04 11.94 12.03 1,021,770 +0.22(+1.87%)
Aug 01, 2005 11.68 11.83 11.68 11.81 718,897 +0.22(+1.94%)
Jul 29, 2005 11.62 11.66 11.56 11.58 780,152 +0.05(+0.45%)
Jul 28, 2005 11.38 11.58 11.38 11.53 901,812 +0.21(+1.82%)
Jul 27, 2005 11.23 11.33 11.16 11.33 604,894 +0.16(+1.45%)
Jul 26, 2005 11.05 11.22 11.00 11.16 476,429 +0.11(+1.02%)
Jul 25, 2005 11.31 11.33 11.05 11.05 730,808 -0.38(-3.31%)
Jul 22, 2005 11.48 11.49 11.40 11.43 233,960 -0.02(-0.15%)
Jul 21, 2005 11.54 11.55 11.41 11.45 593,834 -0.02(-0.21%)
Jul 20, 2005 11.31 11.47 11.30 11.47 444,100 +0.15(+1.32%)
Jul 19, 2005 11.24 11.32 11.23 11.32 493,444 +0.09(+0.81%)
Jul 18, 2005 11.19 11.25 11.19 11.23 424,532 -0.00(-0.02%)
Jul 15, 2005 11.24 11.26 11.19 11.23 586,178 -0.09(-0.82%)
Jul 14, 2005 11.44 11.44 11.30 11.33 487,489 -0.00(-0.04%)
Jul 13, 2005 11.35 11.36 11.30 11.33 313,082 +0.04(+0.34%)
Jul 12, 2005 11.24 11.30 11.23 11.29 389,650 +0.09(+0.83%)
Jul 11, 2005 11.15 11.26 11.14 11.20 610,850 +0.11(+0.95%)
Jul 08, 2005 11.06 11.11 11.03 11.09 834,601 +0.10(+0.95%)
Jul 07, 2005 10.72 10.99 10.72 10.99 592,984 +0.03(+0.27%)
Jul 06, 2005 10.93 11.00 10.87 10.96 370,083 +0.00(+0.03%)
Jul 05, 2005 10.94 11.04 10.92 10.96 490,892 -0.03(-0.27%)
Jul 01, 2005 10.94 10.99 10.93 10.99 136,122 +0.05(+0.47%)
Jun 30, 2005 10.98 11.01 10.92 10.93 454,309 -0.04(-0.40%)
Jun 29, 2005 10.99 11.01 10.95 10.98 412,621 +0.05(+0.48%)
Jun 28, 2005 10.79 10.97 10.79 10.92 370,083 +0.05(+0.48%)
Jun 27, 2005 10.58 10.88 10.57 10.87 423,681 +0.21(+2.00%)
Jun 24, 2005 10.65 10.69 10.63 10.66 340,306 -0.02(-0.18%)
Jun 23, 2005 10.86 10.87 10.66 10.68 463,667 -0.20(-1.85%)
Jun 22, 2005 10.97 10.97 10.85 10.88 381,994 -0.04(-0.34%)
Jun 21, 2005 11.04 11.04 10.91 10.92 739,315 -0.10(-0.88%)
Jun 20, 2005 10.94 11.02 10.88 11.01 450,906 +0.02(+0.21%)
Jun 17, 2005 10.99 11.00 10.95 10.99 693,374 +0.12(+1.14%)
Jun 16, 2005 10.74 10.88 10.74 10.87 1,026,024 +0.15(+1.40%)
Jun 15, 2005 10.59 10.72 10.55 10.72 721,449 +0.12(+1.09%)
Jun 14, 2005 10.49 10.62 10.40 10.60 433,890 +0.16(+1.52%)
Jun 13, 2005 10.41 10.44 10.38 10.44 272,245 +0.08(+0.77%)
Jun 10, 2005 10.32 10.38 10.32 10.36 410,069 +0.12(+1.16%)
Jun 09, 2005 10.23 10.31 10.19 10.24 628,716 -0.07(-0.70%)
Jun 08, 2005 10.33 10.40 10.31 10.32 543,639 +0.01(+0.08%)
Jun 07, 2005 10.36 10.43 10.31 10.31 374,337 -0.14(-1.34%)
Jun 06, 2005 10.50 10.50 10.34 10.45 501,101 -0.12(-1.11%)
Jun 03, 2005 10.64 10.66 10.52 10.56 850,766 -0.06(-0.56%)
Jun 02, 2005 10.41 10.64 10.41 10.62 727,405 +0.23(+2.22%)
Jun 01, 2005 10.24 10.43 10.24 10.39 616,805 +0.11(+1.04%)
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%)
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.