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 )

28.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Apr 30, 2004 6.586 6.604 6.480 6.572 703,577 +0.00(+0.05%)
Apr 29, 2004 6.739 6.750 6.493 6.569 680,579 -0.18(-2.70%)
Apr 28, 2004 7.003 7.031 6.739 6.750 738,500 -0.33(-4.72%)
Apr 27, 2004 7.050 7.106 7.044 7.085 128,620 -0.06(-0.81%)
Apr 26, 2004 7.291 7.291 7.120 7.143 440,374 +0.02(+0.35%)
Apr 23, 2004 7.121 7.133 6.886 7.118 150,766 +0.04(+0.63%)
Apr 22, 2004 7.079 7.079 6.988 7.073 188,245 +0.09(+1.33%)
Apr 21, 2004 7.044 7.044 6.944 6.981 348,381 -0.21(-2.95%)
Apr 20, 2004 7.220 7.247 7.163 7.193 198,466 -0.02(-0.29%)
Apr 19, 2004 7.202 7.249 7.202 7.214 45,144 -0.02(-0.21%)
Apr 16, 2004 7.220 7.241 7.191 7.229 171,209 -0.00(-0.06%)
Apr 15, 2004 7.279 7.313 7.188 7.234 134,582 -0.14(-1.91%)
Apr 14, 2004 7.326 7.376 7.303 7.375 173,764 -0.14(-1.84%)
Apr 13, 2004 7.619 7.619 7.495 7.514 245,315 -0.01(-0.16%)
Apr 12, 2004 7.572 7.595 7.514 7.525 323,679 +0.01(+0.16%)
Apr 08, 2004 7.531 7.542 7.501 7.514 85,178 +0.02(+0.20%)
Apr 07, 2004 7.543 7.543 7.480 7.498 135,434 -0.07(-0.96%)
Apr 06, 2004 7.467 7.583 7.444 7.571 109,880 -0.02(-0.28%)
Apr 05, 2004 7.555 7.613 7.550 7.592 223,168 +0.04(+0.50%)
Apr 02, 2004 7.537 7.581 7.535 7.555 553,662 +0.10(+1.34%)
Apr 01, 2004 7.367 7.463 7.367 7.455 104,769 +0.14(+1.84%)
Mar 31, 2004 7.245 7.320 7.239 7.320 147,359 +0.08(+1.04%)
Mar 30, 2004 7.208 7.245 7.202 7.245 176,320 +0.10(+1.41%)
Mar 29, 2004 7.208 7.222 7.144 7.144 74,957 +0.01(+0.10%)
Mar 26, 2004 7.113 7.137 7.097 7.137 101,362 +0.08(+1.06%)
Mar 25, 2004 7.056 7.114 7.056 7.062 66,439 -0.02(-0.23%)
Mar 24, 2004 7.103 7.103 7.045 7.078 205,281 -0.01(-0.10%)
Mar 23, 2004 7.109 7.109 7.026 7.085 128,620 +0.00(+0.03%)
Mar 22, 2004 7.126 7.126 7.050 7.083 103,918 -0.14(-1.87%)
Mar 19, 2004 7.220 7.242 7.207 7.218 217,206 +0.07(+0.92%)
Mar 18, 2004 7.173 7.173 7.103 7.152 147,359 +0.02(+0.33%)
Mar 17, 2004 7.073 7.132 7.049 7.129 158,432 +0.14(+1.96%)
Mar 16, 2004 6.962 6.996 6.941 6.991 88,586 +0.09(+1.36%)
Mar 15, 2004 7.021 7.040 6.897 6.897 103,066 -0.15(-2.10%)
Mar 12, 2004 6.985 7.062 6.985 7.045 272,572 +0.00(+0.00%)
Mar 11, 2004 7.046 7.087 6.994 7.045 629,471 -0.12(-1.67%)
Mar 10, 2004 7.332 7.336 7.164 7.165 86,882 -0.17(-2.27%)
Mar 09, 2004 7.396 7.396 7.332 7.332 203,577 -0.13(-1.72%)
Mar 08, 2004 7.524 7.524 7.423 7.460 132,027 -0.03(-0.36%)
Mar 05, 2004 7.467 7.505 7.433 7.487 106,473 +0.04(+0.52%)
Mar 04, 2004 7.461 7.461 7.373 7.448 113,287 +0.08(+1.08%)
Mar 03, 2004 7.449 7.462 7.309 7.368 145,655 -0.15(-2.04%)
Mar 02, 2004 7.555 7.555 7.478 7.522 251,277 -0.04(-0.57%)
Mar 01, 2004 7.431 7.565 7.411 7.565 255,536 +0.24(+3.25%)
Feb 27, 2004 7.255 7.328 7.253 7.327 248,722 +0.13(+1.79%)
Feb 26, 2004 7.150 7.198 7.123 7.198 37,478 +0.07(+1.02%)
Feb 25, 2004 7.044 7.125 7.044 7.125 114,139 +0.06(+0.90%)
Feb 24, 2004 7.103 7.103 6.951 7.062 131,175 -0.02(-0.22%)
Feb 23, 2004 7.114 7.141 7.076 7.077 236,797 +0.03(+0.45%)
Feb 20, 2004 6.991 7.073 6.957 7.045 425,894 -0.18(-2.45%)
Feb 19, 2004 7.384 7.388 7.222 7.222 257,240 -0.19(-2.50%)
Feb 18, 2004 7.454 7.454 7.397 7.408 120,953 -0.03(-0.46%)
Feb 17, 2004 7.455 7.455 7.424 7.442 172,913 +0.06(+0.81%)
Feb 13, 2004 7.443 7.456 7.326 7.382 211,243 -0.03(-0.46%)
Feb 12, 2004 7.373 7.537 7.341 7.416 120,102 +0.12(+1.59%)
Feb 11, 2004 7.161 7.300 7.137 7.300 504,258 +0.16(+2.25%)
Feb 10, 2004 7.150 7.178 7.130 7.139 255,536 +0.03(+0.38%)
Feb 09, 2004 7.099 7.126 7.089 7.112 261,499 +0.06(+0.80%)
Feb 06, 2004 6.938 7.079 6.911 7.056 289,608 +0.12(+1.69%)
Feb 05, 2004 7.009 7.009 6.916 6.938 108,177 -0.09(-1.25%)
Feb 04, 2004 7.109 7.112 7.026 7.026 227,427 -0.01(-0.17%)
Feb 03, 2004 6.985 7.067 6.985 7.038 172,913 +0.12(+1.78%)
Feb 02, 2004 6.874 6.936 6.839 6.915 332,197 +0.04(+0.63%)
Jan 30, 2004 6.900 6.965 6.840 6.871 421,635 -0.03(-0.41%)
Jan 29, 2004 7.067 7.067 6.809 6.900 628,619 -0.41(-5.67%)
Jan 28, 2004 7.495 7.537 7.314 7.314 195,911 -0.18(-2.41%)
Jan 27, 2004 7.490 7.501 7.440 7.495 138,841 -0.00(-0.02%)
Jan 26, 2004 7.467 7.507 7.409 7.496 160,136 +0.04(+0.58%)
Jan 23, 2004 7.379 7.453 7.377 7.453 281,090 +0.10(+1.36%)
Jan 22, 2004 7.361 7.390 7.326 7.353 93,696 -0.02(-0.30%)
Jan 21, 2004 7.379 7.379 7.326 7.375 172,913 +0.00(+0.03%)
Jan 20, 2004 7.373 7.394 7.302 7.373 338,160 +0.13(+1.73%)
Jan 16, 2004 7.208 7.281 7.174 7.247 229,982 +0.02(+0.29%)
Jan 15, 2004 7.379 7.379 7.226 7.226 232,538 -0.16(-2.13%)
Jan 14, 2004 7.415 7.442 7.273 7.383 158,432 -0.04(-0.52%)
Jan 13, 2004 7.514 7.528 7.363 7.422 259,795 -0.07(-0.88%)
Jan 12, 2004 7.455 7.495 7.442 7.488 170,357 +0.07(+1.00%)
Jan 09, 2004 7.382 7.447 7.313 7.414 194,207 +0.06(+0.78%)
Jan 08, 2004 7.396 7.396 7.338 7.356 451,447 -0.07(-0.90%)
Jan 07, 2004 7.359 7.436 7.384 7.423 150,766 +0.06(+0.86%)
Jan 06, 2004 7.380 7.382 7.268 7.360 239,352 -0.02(-0.27%)
Jan 05, 2004 7.161 7.382 7.161 7.380 494,037 +0.36(+5.13%)
Jan 02, 2004 6.938 7.021 6.905 7.019 230,834 +0.11(+1.61%)
Dec 31, 2003 6.923 6.924 6.856 6.908 197,614 -0.03(-0.41%)
Dec 30, 2003 6.927 6.954 6.927 6.936 64,735 +0.03(+0.42%)
Dec 29, 2003 6.821 6.908 6.808 6.907 104,769 +0.10(+1.50%)
Dec 26, 2003 6.809 6.809 6.785 6.805 53,662 +0.01(+0.09%)
Dec 24, 2003 6.762 6.801 6.728 6.799 16,183 +0.01(+0.19%)
Dec 23, 2003 6.762 6.793 6.753 6.786 72,402 +0.05(+0.75%)
Dec 22, 2003 6.621 6.707 6.621 6.735 89,437 -0.00(-0.03%)
Dec 19, 2003 6.670 6.742 6.670 6.738 148,211 +0.06(+0.88%)
Dec 18, 2003 6.569 6.679 6.569 6.679 132,027 +0.13(+1.97%)
Dec 17, 2003 6.526 6.550 6.526 6.550 34,923 +0.05(+0.72%)
Dec 16, 2003 6.504 6.504 6.472 6.503 19,591 -0.05(-0.72%)
Dec 15, 2003 6.560 6.591 6.560 6.550 58,773 -0.02(-0.23%)
Dec 12, 2003 6.573 6.573 6.545 6.565 52,810 -0.02(-0.30%)
Dec 11, 2003 6.516 6.586 6.516 6.585 31,516 +0.09(+1.34%)
Dec 10, 2003 6.550 6.550 6.498 6.498 36,626 -0.08(-1.23%)
Dec 09, 2003 6.536 6.604 6.536 6.579 50,255 +0.06(+0.97%)
Dec 08, 2003 6.486 6.516 6.486 6.516 127,768 -0.03(-0.43%)
Dec 05, 2003 6.544 6.544 6.544 6.544 17,887 +0.06(+0.91%)
Dec 04, 2003 6.531 6.531 6.458 6.485 37,478 -0.07(-1.06%)
Dec 03, 2003 6.530 6.563 6.533 6.554 40,885 +0.02(+0.36%)
Dec 02, 2003 6.497 6.497 6.497 6.531 19,591 +0.02(+0.23%)
Dec 01, 2003 6.469 6.516 6.453 6.516 264,054 +0.20(+3.24%)
Nov 28, 2003 6.269 6.344 6.269 6.311 15,332 +0.05(+0.86%)
Nov 26, 2003 6.220 6.257 6.256 6.257 84,327 +0.04(+0.60%)
Nov 25, 2003 6.222 6.222 6.222 6.220 41,737 -0.02(-0.30%)
Nov 24, 2003 6.175 6.239 6.175 6.239 28,960 +0.07(+1.20%)
Nov 21, 2003 6.158 6.158 6.155 6.165 21,294 +0.05(+0.75%)
Nov 20, 2003 6.119 6.119 6.119 6.119 11,925 +0.05(+0.75%)
Nov 19, 2003 6.117 6.117 6.072 6.073 59,625 -0.10(-1.62%)
Nov 18, 2003 6.169 6.179 6.146 6.173 80,068 +0.02(+0.31%)
Nov 17, 2003 6.187 6.187 6.152 6.154 192,504 -0.15(-2.40%)
Nov 14, 2003 6.338 6.338 6.306 6.306 31,516 -0.01(-0.15%)
Nov 13, 2003 6.282 6.286 6.282 6.315 33,219 +0.04(+0.56%)
Nov 12, 2003 6.210 6.210 6.210 6.280 45,144 +0.06(+1.04%)
Nov 11, 2003 6.215 6.215 6.215 6.215 25,553 -0.02(-0.40%)
Nov 10, 2003 6.275 6.280 6.252 6.240 96,252 -0.07(-1.10%)
Nov 07, 2003 6.303 6.309 6.268 6.309 32,367 +0.04(+0.66%)
Nov 06, 2003 6.222 6.268 6.182 6.268 51,107 +0.02(+0.38%)
Nov 05, 2003 6.303 6.245 6.245 6.245 27,257 -0.09(-1.35%)
Nov 04, 2003 6.303 6.331 6.303 6.330 141,609 +0.05(+0.80%)
Nov 03, 2003 6.262 6.280 6.262 6.280 40,885 +0.12(+1.91%)
Oct 31, 2003 6.162 6.162 6.139 6.162 141,396 -0.03(-0.51%)
Oct 30, 2003 6.194 6.194 6.194 6.194 4,258 +0.01(+0.23%)
Oct 29, 2003 6.179 6.181 6.178 6.180 31,516 +0.01(+0.19%)
Oct 28, 2003 6.086 6.168 6.128 6.168 79,216 +0.08(+1.35%)
Oct 27, 2003 6.058 6.086 6.054 6.086 7,666 +0.03(+0.48%)
Oct 24, 2003 6.054 6.058 6.024 6.057 42,589 -0.01(-0.19%)
Oct 23, 2003 6.034 6.068 6.007 6.068 112,436 -0.08(-1.24%)
Oct 22, 2003 6.198 6.198 6.135 6.145 169,505 -0.08(-1.23%)
Oct 21, 2003 6.174 6.222 6.192 6.221 42,589 +0.05(+0.76%)
Oct 20, 2003 6.115 6.174 6.109 6.174 167,802 +0.08(+1.35%)
Oct 17, 2003 6.109 6.109 6.092 6.092 23,850 -0.07(-1.18%)
Oct 16, 2003 6.165 6.165 6.165 6.165 0 +0.00(+0.00%)
Oct 15, 2003 6.199 6.199 6.156 6.165 74,105 -0.03(-0.53%)
Oct 14, 2003 6.199 6.199 6.182 6.198 58,773 -0.02(-0.28%)
Oct 13, 2003 6.163 6.221 6.163 6.215 80,068 +0.07(+1.09%)
Oct 10, 2003 6.106 6.148 6.106 6.148 51,107 -0.05(-0.80%)
Oct 09, 2003 6.152 6.198 6.142 6.198 13,628 +0.08(+1.34%)
Oct 08, 2003 6.115 6.115 6.115 6.115 7,666 +0.08(+1.36%)
Oct 07, 2003 6.004 6.033 6.004 6.033 27,257 -0.01(-0.10%)
Oct 06, 2003 5.993 6.040 5.993 6.039 53,662 -0.01(-0.10%)
Oct 03, 2003 5.990 6.045 5.990 6.045 41,737 +0.08(+1.28%)
Oct 02, 2003 5.957 5.969 5.957 5.969 29,812 +0.01(+0.14%)
Oct 01, 2003 5.960 5.960 5.960 5.960 80,068 +0.19(+3.21%)
Sep 30, 2003 5.774 5.775 5.747 5.775 55,366 -0.02(-0.30%)
Sep 29, 2003 5.793 5.793 5.793 5.793 6,814 -0.01(-0.20%)
Sep 26, 2003 5.754 5.804 5.754 5.804 7,666 -0.05(-0.78%)
Sep 25, 2003 5.850 5.850 5.850 5.850 25,553 -0.03(-0.48%)
Sep 24, 2003 5.902 5.902 5.878 5.878 63,032 -0.00(-0.04%)
Sep 23, 2003 5.897 5.897 5.874 5.881 190,800 -0.02(-0.38%)
Sep 22, 2003 5.896 5.903 5.870 5.903 33,219 -0.03(-0.44%)
Sep 19, 2003 5.929 5.929 5.929 5.929 68,143 -0.01(-0.14%)
Sep 18, 2003 5.908 5.938 5.908 5.937 24,701 +0.09(+1.49%)
Sep 17, 2003 5.891 5.891 5.844 5.850 51,107 -0.01(-0.24%)
Sep 16, 2003 5.864 5.868 5.863 5.864 80,919 +0.02(+0.40%)
Sep 15, 2003 5.910 5.910 5.841 5.841 79,216 -0.04(-0.62%)
Sep 12, 2003 5.875 5.877 5.854 5.877 34,071 +0.01(+0.16%)
Sep 11, 2003 5.858 5.869 5.858 5.868 8,517 +0.07(+1.24%)
Sep 10, 2003 5.751 5.796 5.722 5.796 31,516 +0.01(+0.22%)
Sep 09, 2003 5.841 5.850 5.783 5.783 37,478 -0.14(-2.38%)
Sep 08, 2003 5.951 5.976 5.918 5.924 39,182 +0.05(+0.92%)
Sep 05, 2003 5.901 5.903 5.862 5.870 436,967 -0.03(-0.54%)
Sep 04, 2003 5.823 5.902 5.810 5.902 64,735 +0.10(+1.68%)
Sep 03, 2003 5.751 5.838 5.751 5.804 113,287 +0.07(+1.27%)
Sep 02, 2003 5.716 5.731 5.667 5.731 23,850 +0.08(+1.41%)
Aug 29, 2003 5.622 5.654 5.614 5.652 22,998 +0.02(+0.33%)
Aug 28, 2003 5.619 5.633 5.607 5.633 11,073 +0.06(+1.05%)
Aug 27, 2003 5.554 5.574 5.554 5.574 5,110 +0.09(+1.56%)
Aug 26, 2003 5.461 5.492 5.461 5.488 11,073 -0.03(-0.60%)
Aug 25, 2003 5.555 5.557 5.521 5.521 29,812 -0.05(-0.91%)
Aug 22, 2003 5.573 5.573 5.572 5.572 5,110 +0.04(+0.70%)
Aug 21, 2003 5.527 5.535 5.484 5.533 69,846 +0.02(+0.43%)
Aug 20, 2003 5.499 5.510 5.453 5.510 20,442 +0.01(+0.21%)
Aug 19, 2003 5.447 5.503 5.447 5.498 373,083 +0.03(+0.60%)
Aug 18, 2003 5.470 5.474 5.437 5.465 20,442 +0.05(+0.95%)
Aug 15, 2003 5.383 5.413 5.383 5.413 19,591 +0.00(+0.00%)
Aug 14, 2003 5.351 5.414 5.351 5.413 7,666 +0.06(+1.16%)
Aug 13, 2003 5.329 5.351 5.284 5.351 14,480 +0.06(+1.06%)
Aug 12, 2003 5.295 5.295 5.295 5.295 94,548 -0.03(-0.53%)
Aug 11, 2003 5.364 5.364 5.323 5.323 9,369 -0.03(-0.55%)
Aug 08, 2003 5.346 5.352 5.325 5.352 24,701 +0.13(+2.40%)
Aug 07, 2003 5.217 5.228 5.213 5.227 37,478 +0.08(+1.62%)
Aug 06, 2003 5.210 5.210 5.143 5.143 202,725 -0.09(-1.77%)
Aug 05, 2003 5.214 5.236 5.214 5.236 15,332 +0.06(+1.09%)
Aug 04, 2003 5.258 5.258 5.144 5.180 29,812 -0.14(-2.58%)
Aug 01, 2003 5.350 5.350 5.289 5.317 45,996 -0.08(-1.48%)
Jul 31, 2003 5.399 5.412 5.384 5.397 77,512 +0.00(+0.02%)
Jul 30, 2003 5.398 5.409 5.378 5.396 11,925 -0.03(-0.58%)
Jul 29, 2003 5.431 5.431 5.407 5.427 5,110 -0.03(-0.56%)
Jul 28, 2003 5.476 5.476 5.441 5.458 20,442 +0.02(+0.43%)
Jul 25, 2003 5.444 5.444 5.389 5.434 31,516 -0.00(-0.02%)
Jul 24, 2003 5.429 5.463 5.429 5.436 55,366 +0.02(+0.28%)
Jul 23, 2003 5.403 5.422 5.373 5.420 34,923 +0.07(+1.32%)
Jul 22, 2003 5.362 5.375 5.350 5.350 17,035 +0.05(+0.95%)
Jul 21, 2003 5.322 5.322 5.271 5.299 58,773 -0.01(-0.24%)
Jul 18, 2003 5.298 5.312 5.267 5.312 12,776 +0.05(+0.98%)
Jul 17, 2003 5.298 5.329 5.261 5.261 66,439 -0.06(-1.17%)
Jul 16, 2003 5.328 5.329 5.312 5.323 15,332 +0.00(+0.02%)
Jul 15, 2003 5.353 5.364 5.321 5.322 32,367 -0.00(-0.09%)
Jul 14, 2003 5.336 5.358 5.309 5.326 18,739 +0.07(+1.27%)
Jul 11, 2003 5.288 5.288 5.260 5.260 14,480 -0.03(-0.53%)
Jul 10, 2003 5.304 5.304 5.288 5.288 8,517 -0.05(-0.99%)
Jul 09, 2003 5.341 5.341 5.341 5.341 0 +0.00(+0.00%)
Jul 08, 2003 5.328 5.341 5.308 5.341 30,664 +0.02(+0.42%)
Jul 07, 2003 5.342 5.353 5.302 5.318 112,436 -0.01(-0.15%)
Jul 03, 2003 5.305 5.328 5.305 5.326 10,221 -0.02(-0.35%)
Jul 02, 2003 5.342 5.345 5.342 5.345 17,887 +0.06(+1.16%)
Jul 01, 2003 5.236 5.284 5.236 5.284 586,030 +0.07(+1.28%)
Jun 30, 2003 5.177 5.217 5.177 5.217 11,925 -0.01(-0.27%)
Jun 27, 2003 5.227 5.248 5.227 5.231 10,221 +0.00(+0.00%)
Jun 26, 2003 5.206 5.231 5.206 5.231 17,035 -0.02(-0.40%)
Jun 25, 2003 5.202 5.276 5.202 5.252 32,367 +0.05(+0.97%)
Jun 24, 2003 5.207 5.207 5.177 5.202 1,205,280 +0.08(+1.61%)
Jun 23, 2003 5.189 5.189 5.120 5.120 36,626 -0.09(-1.80%)
Jun 20, 2003 5.224 5.242 5.214 5.214 17,887 -0.03(-0.58%)
Jun 19, 2003 5.267 5.288 5.244 5.244 21,294 +0.04(+0.68%)
Jun 18, 2003 5.298 5.298 5.209 5.209 40,885 -0.13(-2.46%)
Jun 17, 2003 5.284 5.341 5.284 5.341 13,628 +0.07(+1.27%)
Jun 16, 2003 5.291 5.317 5.274 5.274 20,442 +0.05(+1.03%)
Jun 13, 2003 5.277 5.281 5.213 5.220 38,330 +0.01(+0.14%)
Jun 12, 2003 5.224 5.225 5.196 5.213 5,962 -0.01(-0.18%)
Jun 11, 2003 5.198 5.223 5.168 5.222 16,183 +0.06(+1.21%)
Jun 10, 2003 5.137 5.177 5.130 5.160 16,183 +0.02(+0.46%)
Jun 09, 2003 5.085 5.136 5.083 5.136 46,848 -0.07(-1.35%)
Jun 06, 2003 5.258 5.301 5.203 5.207 55,366 +0.06(+1.07%)
Jun 05, 2003 5.119 5.159 5.119 5.152 198,466 +0.02(+0.30%)
Jun 04, 2003 5.089 5.166 5.089 5.136 77,512 +0.07(+1.32%)
Jun 03, 2003 5.068 5.069 5.068 5.069 4,258 -0.00(-0.02%)
Jun 02, 2003 5.109 5.119 5.038 5.071 235,093 -0.01(-0.12%)
May 30, 2003 5.038 5.076 5.038 5.076 47,700 +0.04(+0.79%)
May 29, 2003 5.123 5.123 4.981 5.036 59,625 +0.03(+0.66%)
May 28, 2003 4.985 5.004 4.985 5.004 10,221 +0.05(+1.09%)
May 27, 2003 4.930 4.968 4.909 4.950 45,144 -0.11(-2.18%)
May 23, 2003 5.044 5.060 5.044 5.060 58,773 +0.10(+1.94%)
May 22, 2003 4.860 4.971 4.860 4.964 33,219 +0.09(+1.90%)
May 21, 2003 4.786 4.871 4.786 4.871 17,887 +0.06(+1.20%)
May 20, 2003 4.816 4.823 4.719 4.813 164,395 -0.08(-1.56%)
May 19, 2003 4.907 4.907 4.872 4.890 41,737 -0.08(-1.68%)
May 16, 2003 4.966 5.005 4.932 4.973 61,328 -0.06(-1.26%)
May 15, 2003 5.071 5.087 5.036 5.036 12,776 -0.06(-1.27%)
May 14, 2003 5.154 5.154 5.085 5.101 33,219 -0.05(-0.98%)
May 13, 2003 5.136 5.160 5.114 5.152 26,405 +0.02(+0.43%)
May 12, 2003 5.099 5.129 5.094 5.129 13,628 +0.02(+0.46%)
May 09, 2003 5.047 5.112 5.047 5.106 27,257 +0.13(+2.67%)
May 08, 2003 5.029 5.029 4.973 4.973 60,476 -0.05(-1.05%)
May 07, 2003 5.016 5.036 5.002 5.026 36,626 +0.04(+0.73%)
May 06, 2003 4.998 5.006 4.955 4.989 48,551 -0.01(-0.12%)
May 05, 2003 5.031 5.035 4.966 4.995 212,947 -0.01(-0.21%)
May 02, 2003 4.955 5.006 4.955 5.006 34,923 +0.08(+1.67%)
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.