Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2005 12.43 12.46 12.13 12.38 738,960 +0.14(+1.16%)
Apr 28, 2005 12.66 12.70 12.21 12.24 888,799 -0.56(-4.34%)
Apr 27, 2005 12.79 12.85 12.64 12.79 543,410 -0.02(-0.13%)
Apr 26, 2005 12.76 12.98 12.75 12.81 816,086 -0.06(-0.48%)
Apr 25, 2005 12.54 12.87 12.52 12.87 807,085 +0.33(+2.62%)
Apr 22, 2005 12.95 12.95 12.41 12.54 1,092,821 -0.18(-1.38%)
Apr 21, 2005 12.40 12.75 12.40 12.72 1,044,816 +0.28(+2.28%)
Apr 20, 2005 12.69 12.83 12.41 12.44 1,706,474 -0.22(-1.70%)
Apr 19, 2005 12.37 12.66 12.34 12.65 2,048,686 +0.43(+3.52%)
Apr 18, 2005 11.95 12.22 11.90 12.22 2,350,483 +0.23(+1.89%)
Apr 15, 2005 12.32 12.43 12.00 12.00 2,183,877 -0.36(-2.89%)
Apr 14, 2005 12.87 12.87 12.35 12.35 2,772,645 -0.66(-5.09%)
Apr 13, 2005 13.17 13.22 12.95 13.02 1,191,302 -0.13(-0.99%)
Apr 12, 2005 13.00 13.17 12.75 13.15 2,105,163 +0.10(+0.78%)
Apr 11, 2005 13.07 13.07 12.95 13.04 302,149 +0.06(+0.48%)
Apr 08, 2005 13.03 13.16 12.97 12.98 559,294 -0.12(-0.91%)
Apr 07, 2005 12.88 13.10 12.86 13.10 633,596 +0.22(+1.72%)
Apr 06, 2005 12.95 13.08 12.83 12.88 961,866 +0.07(+0.53%)
Apr 05, 2005 13.16 13.20 12.81 12.81 1,465,389 -0.13(-1.01%)
Apr 04, 2005 12.85 13.01 12.85 12.94 2,191,466 -0.20(-1.55%)
Apr 01, 2005 13.26 13.35 13.04 13.15 2,193,054 +0.24(+1.84%)
Mar 31, 2005 12.99 13.09 12.81 12.91 1,754,126 +0.14(+1.06%)
Mar 30, 2005 12.46 12.81 12.44 12.77 3,720,039 +0.42(+3.39%)
Mar 29, 2005 12.71 12.71 12.30 12.35 2,245,295 -0.16(-1.27%)
Mar 28, 2005 12.64 12.68 12.43 12.51 977,044 -0.17(-1.34%)
Mar 24, 2005 12.64 12.83 12.61 12.68 2,986,903 +0.28(+2.29%)
Mar 23, 2005 12.79 12.85 12.40 12.40 2,417,019 -0.32(-2.54%)
Mar 22, 2005 13.18 13.44 12.61 12.72 3,030,672 -0.38(-2.90%)
Mar 21, 2005 13.17 13.26 13.07 13.10 1,331,258 -0.19(-1.41%)
Mar 18, 2005 13.50 13.50 13.20 13.29 668,011 -0.19(-1.39%)
Mar 17, 2005 12.95 13.49 12.92 13.47 1,720,063 +0.39(+2.94%)
Mar 16, 2005 12.83 13.15 12.81 13.09 2,379,780 +0.15(+1.14%)
Mar 15, 2005 13.21 13.28 12.89 12.94 2,072,689 -0.27(-2.06%)
Mar 14, 2005 13.28 13.34 12.98 13.21 3,991,303 -0.30(-2.22%)
Mar 11, 2005 13.97 13.97 13.40 13.51 1,650,879 -0.10(-0.75%)
Mar 10, 2005 13.81 13.85 13.43 13.62 2,405,547 -0.20(-1.48%)
Mar 09, 2005 14.02 14.19 13.77 13.82 1,419,502 -0.39(-2.71%)
Mar 08, 2005 14.25 14.32 14.09 14.20 1,381,733 -0.22(-1.53%)
Mar 07, 2005 14.60 14.65 14.39 14.43 1,908,201 -0.05(-0.31%)
Mar 04, 2005 14.31 14.51 14.28 14.47 2,003,328 +0.37(+2.65%)
Mar 03, 2005 14.22 14.28 13.90 14.10 1,929,203 +0.08(+0.57%)
Mar 02, 2005 13.64 14.04 13.64 14.02 2,109,928 +0.19(+1.39%)
Mar 01, 2005 14.09 14.17 13.77 13.83 2,192,348 -0.37(-2.63%)
Feb 28, 2005 14.73 14.73 14.13 14.20 2,452,493 -0.18(-1.26%)
Feb 25, 2005 14.28 14.44 14.22 14.38 1,591,579 +0.10(+0.71%)
Feb 24, 2005 14.18 14.30 14.11 14.28 2,180,347 +0.45(+3.24%)
Feb 23, 2005 13.84 13.93 13.72 13.83 1,184,066 +0.32(+2.35%)
Feb 22, 2005 13.50 13.85 13.49 13.51 2,287,829 -0.02(-0.13%)
Feb 18, 2005 13.59 13.66 13.48 13.53 1,276,193 -0.06(-0.46%)
Feb 17, 2005 13.53 13.68 13.50 13.59 1,412,090 +0.23(+1.70%)
Feb 16, 2005 13.25 13.37 13.20 13.37 1,024,519 +0.01(+0.04%)
Feb 15, 2005 13.35 13.41 13.32 13.36 1,141,002 +0.01(+0.08%)
Feb 14, 2005 13.34 13.43 13.26 13.35 1,553,457 +0.17(+1.29%)
Feb 11, 2005 13.03 13.25 12.95 13.18 1,054,522 +0.16(+1.26%)
Feb 10, 2005 12.98 13.03 12.89 13.02 1,473,331 -0.07(-0.56%)
Feb 09, 2005 12.92 13.20 12.92 13.09 1,208,774 +0.05(+0.39%)
Feb 08, 2005 12.95 13.09 12.93 13.04 1,243,895 +0.02(+0.13%)
Feb 07, 2005 12.86 13.03 12.81 13.02 1,133,237 +0.27(+2.13%)
Feb 04, 2005 12.66 12.88 12.64 12.75 2,613,981 +0.21(+1.67%)
Feb 03, 2005 12.40 12.54 12.35 12.54 1,683,706 +0.14(+1.10%)
Feb 02, 2005 12.19 12.44 12.19 12.40 1,020,460 +0.18(+1.48%)
Feb 01, 2005 12.13 12.31 12.13 12.22 759,080 +0.02(+0.14%)
Jan 31, 2005 12.06 12.25 12.05 12.20 702,603 +0.30(+2.52%)
Jan 28, 2005 11.88 11.91 11.76 11.90 1,166,064 +0.07(+0.57%)
Jan 27, 2005 11.93 11.95 11.79 11.84 1,463,448 -0.23(-1.92%)
Jan 26, 2005 11.96 12.10 11.94 12.07 978,809 +0.21(+1.77%)
Jan 25, 2005 11.96 12.04 11.86 11.86 1,362,849 -0.01(-0.05%)
Jan 24, 2005 11.84 11.93 11.78 11.86 676,306 +0.20(+1.70%)
Jan 21, 2005 11.57 11.75 11.49 11.67 2,209,644 +0.45(+3.99%)
Jan 20, 2005 11.49 11.49 11.22 11.22 2,873,950 -0.36(-3.08%)
Jan 19, 2005 11.77 11.80 11.58 11.58 2,070,394 -0.14(-1.16%)
Jan 18, 2005 11.64 11.76 11.58 11.71 2,522,383 -0.25(-2.13%)
Jan 14, 2005 11.75 12.00 11.73 11.97 1,492,569 +0.16(+1.34%)
Jan 13, 2005 11.70 11.86 11.69 11.81 1,026,990 +0.14(+1.17%)
Jan 12, 2005 11.59 11.73 11.36 11.67 2,592,273 +0.13(+1.13%)
Jan 11, 2005 11.56 11.64 11.45 11.54 2,317,479 -0.10(-0.83%)
Jan 10, 2005 11.76 11.79 11.53 11.64 1,293,489 -0.06(-0.53%)
Jan 07, 2005 11.73 11.80 11.53 11.70 1,957,265 +0.16(+1.37%)
Jan 06, 2005 11.62 11.68 11.41 11.54 4,060,663 -0.10(-0.88%)
Jan 05, 2005 11.81 11.90 11.63 11.64 2,091,043 -0.10(-0.87%)
Jan 04, 2005 12.30 12.30 11.67 11.75 7,554,796 -0.53(-4.29%)
Jan 03, 2005 12.65 12.67 12.27 12.27 2,482,320 -0.33(-2.65%)
Dec 31, 2004 12.58 12.66 12.57 12.61 1,052,052 +0.04(+0.32%)
Dec 30, 2004 12.59 12.59 12.49 12.57 745,666 +0.05(+0.36%)
Dec 29, 2004 12.47 12.58 12.43 12.52 743,196 +0.06(+0.50%)
Dec 28, 2004 12.35 12.47 12.30 12.46 906,625 +0.15(+1.24%)
Dec 27, 2004 12.28 12.35 12.27 12.31 728,017 +0.05(+0.37%)
Dec 23, 2004 12.10 12.27 12.09 12.26 592,297 -0.18(-1.41%)
Dec 22, 2004 12.40 12.49 12.32 12.44 1,382,969 -0.02(-0.18%)
Dec 21, 2004 12.24 12.47 12.24 12.46 704,721 +0.16(+1.34%)
Dec 20, 2004 12.17 12.30 12.17 12.30 837,264 +0.18(+1.45%)
Dec 17, 2004 12.20 12.20 12.07 12.12 441,752 -0.01(-0.05%)
Dec 16, 2004 12.10 12.19 12.05 12.13 615,770 +0.03(+0.23%)
Dec 15, 2004 12.03 12.13 11.96 12.10 1,086,467 +0.14(+1.19%)
Dec 14, 2004 11.93 11.97 11.85 11.96 378,039 +0.10(+0.86%)
Dec 13, 2004 11.73 11.85 11.71 11.85 570,060 +0.25(+2.15%)
Dec 10, 2004 11.41 11.64 11.41 11.60 1,151,415 +0.22(+1.94%)
Dec 09, 2004 11.43 11.50 11.22 11.38 1,780,599 -0.31(-2.67%)
Dec 08, 2004 11.49 11.69 11.43 11.69 1,013,753 +0.09(+0.78%)
Dec 07, 2004 11.85 11.91 11.60 11.60 1,279,370 -0.46(-3.85%)
Dec 06, 2004 12.01 12.07 11.96 12.07 507,935 +0.02(+0.19%)
Dec 03, 2004 12.01 12.07 11.98 12.05 3,018,494 +0.22(+1.87%)
Dec 02, 2004 11.93 11.94 11.76 11.83 730,841 -0.13(-1.09%)
Dec 01, 2004 11.90 12.01 11.87 11.96 956,041 +0.14(+1.20%)
Nov 30, 2004 11.67 11.81 11.67 11.81 1,273,193 +0.31(+2.71%)
Nov 29, 2004 11.58 11.62 11.46 11.50 1,411,560 -0.15(-1.31%)
Nov 26, 2004 11.48 11.67 11.48 11.66 454,283 +0.38(+3.37%)
Nov 24, 2004 11.30 11.38 11.25 11.28 439,105 +0.03(+0.25%)
Nov 23, 2004 11.33 11.33 11.22 11.25 409,984 -0.16(-1.44%)
Nov 22, 2004 11.17 11.41 11.05 11.41 393,394 +0.28(+2.49%)
Nov 19, 2004 11.18 11.20 11.01 11.13 1,388,087 -0.08(-0.71%)
Nov 18, 2004 11.29 11.29 11.05 11.21 339,741 -0.13(-1.15%)
Nov 17, 2004 11.33 11.37 11.29 11.34 375,569 +0.28(+2.51%)
Nov 16, 2004 11.19 11.19 11.03 11.07 962,042 -0.27(-2.35%)
Nov 15, 2004 11.33 11.39 11.25 11.33 745,490 +0.03(+0.30%)
Nov 12, 2004 11.05 11.30 11.05 11.30 965,395 +0.26(+2.36%)
Nov 11, 2004 10.95 11.04 10.93 11.04 1,078,349 +0.05(+0.41%)
Nov 10, 2004 11.00 11.03 10.93 10.99 268,263 +0.11(+0.99%)
Nov 09, 2004 10.74 10.88 10.74 10.88 1,677,529 +0.07(+0.68%)
Nov 08, 2004 10.86 10.90 10.71 10.81 462,225 -0.18(-1.65%)
Nov 05, 2004 11.03 11.08 10.92 10.99 860,208 -0.02(-0.15%)
Nov 04, 2004 10.94 11.04 10.92 11.01 1,866,902 +0.13(+1.19%)
Nov 03, 2004 10.96 10.98 10.86 10.88 1,553,810 +0.14(+1.32%)
Nov 02, 2004 10.76 10.88 10.73 10.74 1,060,170 +0.01(+0.11%)
Nov 01, 2004 10.58 10.73 10.57 10.73 1,744,948 +0.08(+0.75%)
Oct 29, 2004 10.57 10.67 10.54 10.65 889,858 +0.12(+1.18%)
Oct 28, 2004 10.55 10.61 10.48 10.52 274,793 -0.12(-1.12%)
Oct 27, 2004 10.61 10.69 10.54 10.64 508,994 +0.09(+0.86%)
Oct 26, 2004 10.43 10.55 10.39 10.55 423,397 +0.14(+1.31%)
Oct 25, 2004 10.34 10.44 10.31 10.41 555,588 -0.07(-0.65%)
Oct 22, 2004 10.76 10.77 10.43 10.48 657,422 -0.11(-1.02%)
Oct 21, 2004 10.44 10.63 10.44 10.59 570,766 +0.20(+1.96%)
Oct 20, 2004 10.26 10.39 10.17 10.39 904,154 +0.00(+0.00%)
Oct 19, 2004 10.66 10.75 10.33 10.39 556,823 -0.31(-2.86%)
Oct 18, 2004 10.66 10.70 10.54 10.69 577,119 +0.03(+0.32%)
Oct 15, 2004 10.44 10.66 10.44 10.66 626,183 +0.29(+2.79%)
Oct 14, 2004 10.33 10.45 10.31 10.37 942,275 -0.16(-1.56%)
Oct 13, 2004 10.86 10.86 10.40 10.53 1,362,673 -0.36(-3.28%)
Oct 12, 2004 10.96 10.96 10.79 10.89 881,563 -0.14(-1.28%)
Oct 11, 2004 11.04 11.05 10.96 11.03 193,608 +0.04(+0.36%)
Oct 08, 2004 11.11 11.11 10.95 10.99 771,081 +0.06(+0.52%)
Oct 07, 2004 10.92 11.00 10.85 10.94 490,639 -0.07(-0.62%)
Oct 06, 2004 11.04 11.05 10.94 11.00 496,817 -0.08(-0.77%)
Oct 05, 2004 11.02 11.15 10.96 11.09 1,862,137 +0.05(+0.46%)
Oct 04, 2004 10.94 11.05 10.94 11.04 1,989,386 +0.20(+1.88%)
Oct 01, 2004 10.60 10.86 10.60 10.83 2,477,202 +0.33(+3.13%)
Sep 30, 2004 10.49 10.53 10.44 10.50 494,699 -0.02(-0.16%)
Sep 29, 2004 10.37 10.52 10.34 10.52 550,999 +0.18(+1.75%)
Sep 28, 2004 10.12 10.41 10.10 10.34 422,162 +0.18(+1.73%)
Sep 27, 2004 10.18 10.22 10.12 10.16 974,396 -0.05(-0.44%)
Sep 24, 2004 10.14 10.26 10.12 10.21 310,268 +0.11(+1.12%)
Sep 23, 2004 10.18 10.20 10.06 10.10 493,110 +0.01(+0.06%)
Sep 22, 2004 10.24 10.24 10.00 10.09 1,807,602 -0.14(-1.33%)
Sep 21, 2004 10.20 10.27 10.10 10.23 350,331 +0.03(+0.34%)
Sep 20, 2004 10.33 10.33 10.16 10.19 674,012 +0.05(+0.49%)
Sep 17, 2004 10.09 10.19 10.05 10.14 357,214 +0.14(+1.42%)
Sep 16, 2004 9.910 10.02 9.825 10.00 514,818 +0.22(+2.20%)
Sep 15, 2004 9.802 9.876 9.751 9.785 849,089 +0.04(+0.41%)
Sep 14, 2004 9.564 9.746 9.542 9.746 311,679 +0.20(+2.08%)
Sep 13, 2004 9.615 9.712 9.547 9.547 481,286 -0.03(-0.35%)
Sep 10, 2004 9.678 9.678 9.581 9.581 1,348,906 -0.15(-1.51%)
Sep 09, 2004 9.768 9.774 9.593 9.729 674,894 -0.02(-0.17%)
Sep 08, 2004 9.853 9.875 9.746 9.746 1,221,834 -0.09(-0.92%)
Sep 07, 2004 9.717 9.848 9.689 9.836 203,668 +0.24(+2.48%)
Sep 03, 2004 9.644 9.700 9.587 9.598 570,413 -0.03(-0.35%)
Sep 02, 2004 9.496 9.655 9.491 9.632 505,288 +0.06(+0.65%)
Sep 01, 2004 9.615 9.678 9.474 9.570 763,845 -0.07(-0.76%)
Aug 31, 2004 9.610 9.661 9.542 9.644 2,827,533 +0.07(+0.77%)
Aug 30, 2004 9.451 9.570 9.349 9.570 188,490 +0.14(+1.44%)
Aug 27, 2004 9.491 9.508 9.434 9.434 511,818 +0.02(+0.18%)
Aug 26, 2004 9.508 9.564 9.406 9.417 242,672 -0.20(-2.06%)
Aug 25, 2004 9.570 9.666 9.491 9.615 533,173 +0.08(+0.89%)
Aug 24, 2004 9.689 9.887 9.491 9.530 530,350 -0.02(-0.24%)
Aug 23, 2004 9.689 9.689 9.530 9.553 707,898 -0.16(-1.63%)
Aug 20, 2004 9.683 9.757 9.604 9.712 577,119 +0.15(+1.60%)
Aug 19, 2004 9.632 9.683 9.479 9.559 408,219 +0.07(+0.72%)
Aug 18, 2004 9.173 9.513 9.156 9.491 1,152,474 +0.27(+2.95%)
Aug 17, 2004 9.156 9.236 9.134 9.219 719,369 +0.14(+1.50%)
Aug 16, 2004 8.867 9.088 8.862 9.083 556,293 +0.22(+2.43%)
Aug 13, 2004 8.958 8.969 8.867 8.867 108,187 -0.07(-0.82%)
Aug 12, 2004 8.952 8.964 8.884 8.941 478,462 +0.10(+1.09%)
Aug 11, 2004 8.879 8.907 8.799 8.845 748,667 -0.07(-0.83%)
Aug 10, 2004 8.765 8.918 8.765 8.918 303,384 +0.23(+2.61%)
Aug 09, 2004 8.754 8.754 8.669 8.692 266,498 -0.07(-0.84%)
Aug 06, 2004 8.533 8.771 8.533 8.765 568,648 +0.24(+2.79%)
Aug 05, 2004 8.788 8.918 8.527 8.527 352,272 -0.35(-3.90%)
Aug 04, 2004 8.862 8.958 8.811 8.873 2,228,176 -0.04(-0.45%)
Aug 03, 2004 8.884 8.947 8.884 8.913 337,447 +0.02(+0.19%)
Aug 02, 2004 8.805 8.952 8.782 8.896 1,787,835 -0.03(-0.32%)
Jul 30, 2004 8.884 9.054 8.884 8.924 131,484 +0.03(+0.38%)
Jul 29, 2004 8.890 8.924 8.805 8.890 286,265 +0.05(+0.58%)
Jul 28, 2004 8.618 8.839 8.618 8.839 289,618 +0.22(+2.56%)
Jul 27, 2004 8.533 8.646 8.448 8.618 607,652 +0.19(+2.29%)
Jul 26, 2004 8.624 8.669 8.346 8.425 367,097 -0.11(-1.26%)
Jul 23, 2004 8.584 8.726 8.510 8.533 210,198 -0.08(-0.92%)
Jul 22, 2004 8.680 8.731 8.550 8.612 580,296 -0.17(-1.94%)
Jul 21, 2004 9.020 9.020 8.743 8.782 650,539 -0.24(-2.64%)
Jul 20, 2004 8.952 9.043 8.924 9.020 678,777 +0.05(+0.51%)
Jul 19, 2004 9.134 9.145 8.952 8.975 792,789 -0.14(-1.55%)
Jul 16, 2004 9.083 9.179 9.037 9.117 725,723 +0.24(+2.75%)
Jul 15, 2004 8.777 8.958 8.771 8.873 466,284 +0.21(+2.42%)
Jul 14, 2004 8.601 8.788 8.584 8.663 649,480 +0.06(+0.72%)
Jul 13, 2004 8.590 8.624 8.516 8.601 221,317 +0.01(+0.07%)
Jul 12, 2004 8.437 8.601 8.425 8.595 214,610 +0.20(+2.36%)
Jul 09, 2004 8.363 8.425 8.340 8.397 214,434 +0.08(+1.02%)
Jul 08, 2004 8.420 8.454 8.295 8.312 1,271,604 -0.14(-1.61%)
Jul 07, 2004 8.397 8.499 8.357 8.448 232,436 +0.07(+0.81%)
Jul 06, 2004 8.488 8.516 8.363 8.380 694,308 -0.19(-2.25%)
Jul 02, 2004 8.499 8.601 8.499 8.573 304,267 +0.13(+1.54%)
Jul 01, 2004 8.408 8.442 8.323 8.442 493,640 +0.11(+1.29%)
Jun 30, 2004 8.153 8.352 8.153 8.335 544,292 +0.15(+1.87%)
Jun 29, 2004 8.051 8.182 8.051 8.182 188,490 +0.19(+2.34%)
Jun 28, 2004 8.176 8.193 7.995 7.995 375,039 -0.22(-2.62%)
Jun 25, 2004 8.187 8.272 8.165 8.210 683,542 +0.01(+0.07%)
Jun 24, 2004 8.255 8.267 8.187 8.204 725,547 +0.10(+1.26%)
Jun 23, 2004 7.938 8.170 7.910 8.102 1,159,004 +0.25(+3.17%)
Jun 22, 2004 7.927 7.927 7.819 7.853 477,403 -0.02(-0.29%)
Jun 21, 2004 7.938 8.034 7.876 7.876 258,733 -0.08(-1.00%)
Jun 18, 2004 7.864 7.966 7.864 7.955 272,499 +0.01(+0.07%)
Jun 17, 2004 7.949 8.063 7.876 7.949 284,853 -0.03(-0.36%)
Jun 16, 2004 7.927 7.983 7.814 7.978 523,819 +0.08(+1.08%)
Jun 15, 2004 7.825 7.949 7.825 7.893 1,134,472 +0.23(+3.03%)
Jun 14, 2004 7.712 7.717 7.627 7.661 772,316 -0.31(-3.84%)
Jun 10, 2004 7.910 8.012 7.893 7.966 95,127 +0.05(+0.57%)
Jun 09, 2004 8.125 8.125 7.870 7.921 501,935 -0.24(-2.98%)
Jun 08, 2004 8.125 8.187 8.080 8.165 435,928 -0.05(-0.55%)
Jun 07, 2004 8.057 8.216 8.051 8.210 481,815 +0.31(+3.87%)
Jun 04, 2004 7.893 7.978 7.848 7.904 347,860 +0.18(+2.27%)
Jun 03, 2004 7.831 7.836 7.706 7.729 433,457 -0.21(-2.64%)
Jun 02, 2004 7.989 8.012 7.933 7.938 427,280 +0.05(+0.57%)
Jun 01, 2004 7.825 7.893 7.678 7.893 411,043 -0.12(-1.49%)
May 28, 2004 8.057 8.057 7.899 8.012 4,733,440 +0.10(+1.29%)
May 27, 2004 7.734 7.949 7.706 7.910 505,994 +0.27(+3.56%)
May 26, 2004 7.581 7.638 7.530 7.638 698,897 -0.01(-0.07%)
May 25, 2004 7.496 7.644 7.451 7.644 556,823 +0.20(+2.66%)
May 24, 2004 7.377 7.445 7.287 7.445 457,459 +0.23(+3.22%)
May 21, 2004 7.162 7.287 7.117 7.213 315,562 -0.01(-0.16%)
May 20, 2004 7.462 7.462 7.190 7.224 771,963 -0.26(-3.48%)
May 19, 2004 7.627 7.723 7.468 7.485 919,155 +0.04(+0.53%)
May 18, 2004 7.411 7.474 7.287 7.445 1,532,632 +0.25(+3.46%)
May 17, 2004 7.162 7.298 7.162 7.196 703,485 -0.34(-4.51%)
May 14, 2004 7.700 7.717 7.468 7.536 804,967 +0.08(+1.06%)
May 13, 2004 7.213 7.553 7.213 7.457 1,881,904 +0.04(+0.53%)
May 12, 2004 7.553 7.553 7.185 7.417 1,566,165 -0.19(-2.53%)
May 11, 2004 7.253 7.615 7.224 7.610 1,875,550 +0.53(+7.53%)
May 10, 2004 7.168 7.298 6.873 7.077 2,275,828 -0.51(-6.72%)
May 07, 2004 7.649 7.768 7.479 7.587 2,093,161 -0.33(-4.22%)
May 06, 2004 8.125 8.193 7.881 7.921 1,623,171 -0.40(-4.83%)
May 05, 2004 8.363 8.397 8.187 8.323 1,414,913 +0.12(+1.52%)
May 04, 2004 8.187 8.284 8.119 8.199 1,355,437 +0.15(+1.83%)
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.