Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.45 -0.16 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.03 29.07 28.45 28.74 2,244,026 -0.29(-0.98%)
Feb 27, 2006 29.28 29.35 28.95 29.03 201,023 -0.18(-0.62%)
Feb 24, 2006 29.28 29.55 29.02 29.21 577,492 +0.05(+0.15%)
Feb 23, 2006 28.94 29.19 28.75 29.16 728,825 +0.34(+1.17%)
Feb 22, 2006 28.45 28.83 28.44 28.83 394,453 +0.47(+1.67%)
Feb 21, 2006 28.71 28.90 28.35 28.35 406,309 -0.20(-0.71%)
Feb 17, 2006 28.60 28.60 28.34 28.56 787,840 +0.20(+0.69%)
Feb 16, 2006 27.89 28.43 27.85 28.36 1,329,764 +0.59(+2.11%)
Feb 15, 2006 27.52 27.90 27.41 27.77 374,071 +0.25(+0.90%)
Feb 14, 2006 27.14 27.62 26.97 27.53 1,143,261 +0.39(+1.44%)
Feb 13, 2006 27.77 27.77 27.02 27.14 1,582,874 -0.77(-2.74%)
Feb 10, 2006 28.53 28.53 27.62 27.90 1,237,445 -0.47(-1.64%)
Feb 09, 2006 28.37 28.48 28.08 28.37 1,669,598 +0.17(+0.59%)
Feb 08, 2006 28.77 28.97 28.07 28.20 1,677,191 -0.08(-0.29%)
Feb 07, 2006 28.74 28.74 28.22 28.28 1,100,099 -0.48(-1.67%)
Feb 06, 2006 28.89 28.95 28.65 28.77 439,080 +0.13(+0.45%)
Feb 03, 2006 28.95 28.95 28.31 28.64 665,281 -0.38(-1.32%)
Feb 02, 2006 29.41 29.41 28.86 29.02 831,269 -0.34(-1.15%)
Feb 01, 2006 29.16 29.40 29.08 29.36 641,169 +0.20(+0.70%)
Jan 31, 2006 28.96 29.17 28.81 29.16 997,656 +0.18(+0.62%)
Jan 30, 2006 29.26 29.35 28.85 28.98 1,220,127 -0.19(-0.64%)
Jan 27, 2006 29.54 29.82 29.11 29.16 1,658,674 -0.21(-0.72%)
Jan 26, 2006 28.96 29.46 28.90 29.37 889,484 +0.58(+2.01%)
Jan 25, 2006 28.98 29.05 28.77 28.80 756,135 +0.01(+0.03%)
Jan 24, 2006 28.15 28.83 28.09 28.79 694,056 +0.80(+2.87%)
Jan 23, 2006 27.84 27.98 27.71 27.98 634,908 +0.14(+0.51%)
Jan 20, 2006 28.34 28.90 27.84 27.84 1,086,511 -0.39(-1.38%)
Jan 19, 2006 28.30 28.30 28.07 28.23 801,695 +0.47(+1.68%)
Jan 18, 2006 27.76 27.82 27.27 27.77 887,486 -0.20(-0.70%)
Jan 17, 2006 28.73 28.73 27.90 27.96 717,902 -0.69(-2.41%)
Jan 13, 2006 28.83 28.85 28.45 28.65 843,391 -0.10(-0.34%)
Jan 12, 2006 29.13 29.13 28.53 28.75 463,059 -0.19(-0.65%)
Jan 11, 2006 28.75 29.01 28.60 28.94 972,611 +0.52(+1.82%)
Jan 10, 2006 28.64 28.65 28.35 28.42 2,436,790 -0.47(-1.61%)
Jan 09, 2006 28.58 28.89 28.42 28.89 847,787 +0.40(+1.40%)
Jan 06, 2006 28.22 28.52 28.15 28.49 524,605 +0.41(+1.47%)
Jan 05, 2006 28.49 28.49 28.02 28.07 975,142 -0.38(-1.35%)
Jan 04, 2006 28.24 28.46 28.10 28.46 1,397,437 +0.53(+1.88%)
Jan 03, 2006 27.25 27.94 27.02 27.93 955,559 +1.13(+4.20%)
Dec 30, 2005 26.87 26.87 26.67 26.81 307,196 -0.11(-0.42%)
Dec 29, 2005 26.33 27.01 26.33 26.92 885,754 +0.57(+2.17%)
Dec 28, 2005 26.81 26.86 26.30 26.35 1,242,507 -0.34(-1.27%)
Dec 27, 2005 26.90 26.90 26.69 26.69 486,772 -0.22(-0.81%)
Dec 23, 2005 26.95 26.98 26.80 26.90 166,120 -0.39(-1.43%)
Dec 22, 2005 27.35 27.39 27.07 27.29 698,452 -0.05(-0.19%)
Dec 21, 2005 27.17 27.71 26.97 27.35 990,862 +0.35(+1.31%)
Dec 20, 2005 26.76 27.00 26.57 26.99 788,773 +0.27(+1.01%)
Dec 19, 2005 26.99 27.71 26.51 26.72 3,043,457 -0.27(-1.00%)
Dec 16, 2005 27.25 27.26 26.74 26.99 492,233 -0.28(-1.02%)
Dec 15, 2005 27.36 27.62 27.06 27.27 611,195 -0.17(-0.60%)
Dec 14, 2005 27.22 27.52 27.21 27.44 789,838 +0.04(+0.16%)
Dec 13, 2005 26.43 27.44 26.11 27.39 759,065 +0.34(+1.25%)
Dec 12, 2005 27.06 27.14 26.90 27.05 1,816,802 +0.18(+0.67%)
Dec 09, 2005 26.54 26.95 26.54 26.87 485,173 +0.14(+0.51%)
Dec 08, 2005 27.00 27.02 26.47 26.74 1,712,227 -0.32(-1.17%)
Dec 07, 2005 27.47 27.47 26.89 27.05 794,901 -0.40(-1.45%)
Dec 06, 2005 27.43 27.51 27.26 27.45 1,329,897 +0.39(+1.44%)
Dec 05, 2005 26.78 27.06 26.76 27.06 761,064 +0.17(+0.61%)
Dec 02, 2005 26.90 27.12 26.66 26.90 2,502,333 +0.29(+1.07%)
Dec 01, 2005 26.24 26.68 26.10 26.61 1,488,158 +0.64(+2.46%)
Nov 30, 2005 25.76 26.08 25.70 25.97 382,863 +0.22(+0.85%)
Nov 29, 2005 26.15 26.24 25.73 25.76 1,126,076 -0.32(-1.21%)
Nov 28, 2005 26.19 26.30 26.02 26.07 3,291,239 -0.08(-0.32%)
Nov 25, 2005 25.99 26.25 25.99 26.15 240,854 +0.23(+0.90%)
Nov 23, 2005 26.09 26.32 25.85 25.92 1,540,911 -0.17(-0.66%)
Nov 22, 2005 25.79 26.09 25.57 26.09 725,628 +0.23(+0.90%)
Nov 21, 2005 25.51 25.91 25.47 25.86 1,401,700 +0.44(+1.74%)
Nov 18, 2005 25.44 25.51 25.30 25.42 497,162 +0.07(+0.30%)
Nov 17, 2005 25.21 25.37 25.20 25.34 771,055 +0.27(+1.08%)
Nov 16, 2005 25.03 25.09 24.89 25.07 234,060 +0.14(+0.57%)
Nov 15, 2005 25.06 25.15 24.87 24.93 323,182 -0.04(-0.18%)
Nov 14, 2005 24.76 25.02 24.66 24.97 951,163 +0.20(+0.79%)
Nov 11, 2005 24.69 24.94 24.69 24.78 308,928 +0.04(+0.15%)
Nov 10, 2005 24.27 24.76 24.27 24.74 1,469,108 +0.35(+1.42%)
Nov 09, 2005 24.44 24.76 24.34 24.40 303,200 -0.04(-0.15%)
Nov 08, 2005 24.40 24.49 23.72 24.43 377,534 -0.04(-0.15%)
Nov 07, 2005 24.40 24.55 24.25 24.47 751,739 +0.08(+0.31%)
Nov 04, 2005 24.13 24.40 24.01 24.40 493,566 +0.31(+1.28%)
Nov 03, 2005 24.55 24.70 23.98 24.09 852,050 -0.32(-1.32%)
Nov 02, 2005 24.49 24.53 24.25 24.41 696,054 +0.15(+0.62%)
Nov 01, 2005 24.13 24.33 24.06 24.26 899,076 +0.19(+0.78%)
Oct 31, 2005 23.69 24.16 23.68 24.07 1,153,119 +0.53(+2.23%)
Oct 28, 2005 23.22 23.62 23.22 23.55 388,858 +0.35(+1.52%)
Oct 27, 2005 23.47 23.47 22.94 23.20 1,332,295 -0.28(-1.18%)
Oct 26, 2005 23.17 23.59 23.17 23.47 645,832 +0.31(+1.33%)
Oct 25, 2005 23.20 23.55 23.05 23.17 540,991 -0.09(-0.39%)
Oct 24, 2005 22.59 23.26 22.54 23.26 882,557 +0.81(+3.61%)
Oct 21, 2005 22.32 22.51 21.81 22.44 813,418 +0.17(+0.77%)
Oct 20, 2005 23.05 23.05 22.23 22.27 1,395,839 -0.55(-2.40%)
Oct 19, 2005 22.44 22.82 22.08 22.82 1,626,036 +0.14(+0.63%)
Oct 18, 2005 23.03 23.08 22.65 22.68 661,152 -0.35(-1.53%)
Oct 17, 2005 22.51 23.05 22.46 23.03 275,357 +0.64(+2.85%)
Oct 14, 2005 22.55 22.61 21.99 22.39 1,327,233 +0.06(+0.27%)
Oct 13, 2005 22.58 22.65 22.24 22.33 1,949,619 -0.32(-1.42%)
Oct 12, 2005 23.47 23.47 22.56 22.65 1,936,297 -0.88(-3.73%)
Oct 11, 2005 23.59 23.71 23.49 23.53 162,523 +0.03(+0.13%)
Oct 10, 2005 23.68 23.73 23.50 23.50 681,667 -0.08(-0.35%)
Oct 07, 2005 23.23 23.59 22.97 23.59 1,440,200 +0.51(+2.21%)
Oct 06, 2005 23.91 24.06 23.06 23.08 2,124,665 -1.04(-4.30%)
Oct 05, 2005 24.42 24.50 24.11 24.11 560,707 -0.47(-1.89%)
Oct 04, 2005 24.85 24.92 24.58 24.58 687,662 -0.15(-0.61%)
Oct 03, 2005 24.64 24.82 24.49 24.73 426,291 +0.14(+0.55%)
Sep 30, 2005 24.09 24.62 24.06 24.59 487,038 +0.44(+1.80%)
Sep 29, 2005 24.14 24.28 23.95 24.16 621,187 +0.12(+0.50%)
Sep 28, 2005 23.95 24.22 23.95 24.04 357,818 +0.20(+0.85%)
Sep 27, 2005 23.92 23.93 23.71 23.83 333,040 -0.08(-0.35%)
Sep 26, 2005 23.80 24.01 23.72 23.92 492,100 +0.13(+0.54%)
Sep 23, 2005 23.79 23.86 23.65 23.79 214,877 +0.01(+0.03%)
Sep 22, 2005 24.07 24.07 23.64 23.78 473,983 -0.20(-0.85%)
Sep 21, 2005 23.53 24.09 23.53 23.98 686,995 +0.38(+1.59%)
Sep 20, 2005 23.71 23.97 23.53 23.61 378,467 -0.04(-0.16%)
Sep 19, 2005 23.65 23.71 22.18 23.65 779,581 +0.00(+0.00%)
Sep 16, 2005 23.41 23.68 23.40 23.65 962,353 +0.35(+1.48%)
Sep 15, 2005 23.19 23.31 23.13 23.30 19,449 +0.17(+0.75%)
Sep 14, 2005 23.00 23.15 22.90 23.13 413,769 +0.19(+0.82%)
Sep 13, 2005 23.29 23.29 22.89 22.94 621,453 -0.46(-1.96%)
Sep 12, 2005 23.41 23.44 23.32 23.40 179,175 -0.02(-0.10%)
Sep 09, 2005 23.18 23.50 23.17 23.42 299,470 +0.23(+0.97%)
Sep 08, 2005 23.51 23.56 23.16 23.20 379,399 -0.26(-1.12%)
Sep 07, 2005 23.40 23.55 23.29 23.46 959,289 +0.00(+0.00%)
Sep 06, 2005 23.05 23.59 23.02 23.46 808,489 +0.56(+2.46%)
Sep 02, 2005 22.48 23.17 22.48 22.90 286,681 +0.53(+2.35%)
Sep 01, 2005 22.37 22.47 22.16 22.37 1,133,669 +0.42(+1.92%)
Aug 31, 2005 21.27 21.96 21.27 21.95 1,130,872 +0.64(+2.99%)
Aug 30, 2005 21.71 21.76 21.21 21.31 806,757 -0.41(-1.90%)
Aug 29, 2005 21.73 21.84 21.66 21.72 347,827 -0.11(-0.52%)
Aug 26, 2005 22.18 22.18 21.78 21.84 250,712 -0.29(-1.32%)
Aug 25, 2005 22.02 22.17 21.96 22.13 200,223 +0.20(+0.92%)
Aug 24, 2005 22.14 22.16 21.92 21.93 430,421 -0.30(-1.35%)
Aug 23, 2005 22.39 22.46 22.16 22.23 301,335 -0.23(-1.04%)
Aug 22, 2005 22.37 22.53 22.32 22.46 124,423 +0.23(+1.01%)
Aug 19, 2005 22.30 22.49 22.05 22.23 309,061 -0.08(-0.34%)
Aug 18, 2005 22.31 22.44 22.18 22.31 417,632 -0.02(-0.10%)
Aug 17, 2005 22.26 22.44 22.19 22.33 377,667 -0.01(-0.03%)
Aug 16, 2005 22.99 22.99 22.34 22.34 1,669,598 -0.67(-2.90%)
Aug 15, 2005 22.59 23.01 22.56 23.01 120,427 +0.36(+1.59%)
Aug 12, 2005 22.78 22.78 22.52 22.65 262,968 -0.24(-1.05%)
Aug 11, 2005 22.75 22.90 22.71 22.89 379,399 +0.19(+0.83%)
Aug 10, 2005 22.63 22.97 22.54 22.70 932,779 +0.17(+0.73%)
Aug 09, 2005 22.26 22.58 22.26 22.53 319,052 +0.23(+1.01%)
Aug 08, 2005 22.29 22.44 22.22 22.31 396,051 +0.12(+0.54%)
Aug 05, 2005 22.50 22.50 22.11 22.19 397,117 -0.29(-1.30%)
Aug 04, 2005 22.47 22.59 22.29 22.48 441,478 -0.02(-0.10%)
Aug 03, 2005 22.64 22.64 22.35 22.50 550,049 -0.15(-0.66%)
Aug 02, 2005 22.57 22.82 22.53 22.65 264,567 +0.13(+0.57%)
Aug 01, 2005 22.26 22.60 22.25 22.53 407,641 +0.44(+1.97%)
Jul 29, 2005 22.02 22.27 22.02 22.09 900,008 +0.12(+0.55%)
Jul 28, 2005 21.80 22.11 21.76 21.97 426,425 +0.29(+1.32%)
Jul 27, 2005 21.51 21.76 21.45 21.69 388,858 +0.20(+0.94%)
Jul 26, 2005 21.35 21.67 21.34 21.48 890,017 +0.13(+0.60%)
Jul 25, 2005 21.87 21.90 21.36 21.36 476,514 -0.50(-2.27%)
Jul 22, 2005 21.79 21.92 21.75 21.85 172,781 +0.02(+0.10%)
Jul 21, 2005 22.02 22.04 21.77 21.83 183,838 -0.04(-0.17%)
Jul 20, 2005 21.56 21.94 21.55 21.87 274,691 +0.19(+0.87%)
Jul 19, 2005 21.36 21.69 21.30 21.68 254,176 +0.46(+2.16%)
Jul 18, 2005 21.25 21.32 21.22 21.22 100,844 -0.08(-0.39%)
Jul 15, 2005 21.47 21.47 21.28 21.30 119,095 -0.11(-0.49%)
Jul 14, 2005 21.36 21.53 21.33 21.41 419,897 +0.13(+0.60%)
Jul 13, 2005 21.17 21.35 21.14 21.28 1,407,029 +0.17(+0.82%)
Jul 12, 2005 20.97 21.17 20.96 21.11 671,942 +0.17(+0.82%)
Jul 11, 2005 20.97 21.25 20.91 20.94 1,593,399 -0.12(-0.57%)
Jul 08, 2005 21.02 21.09 20.93 21.06 262,569 +0.14(+0.65%)
Jul 07, 2005 20.66 20.94 20.34 20.92 731,623 +0.02(+0.07%)
Jul 06, 2005 20.61 20.97 20.61 20.91 962,087 +0.28(+1.35%)
Jul 05, 2005 20.37 20.63 20.31 20.63 331,042 +0.21(+1.03%)
Jul 01, 2005 20.32 20.71 20.28 20.42 182,905 +0.09(+0.44%)
Jun 30, 2005 20.45 20.46 20.28 20.33 162,390 -0.12(-0.59%)
Jun 29, 2005 20.36 20.45 20.21 20.45 654,091 +0.18(+0.89%)
Jun 28, 2005 20.53 20.53 20.02 20.27 710,042 +0.14(+0.67%)
Jun 27, 2005 19.94 20.16 19.94 20.13 708,177 +0.19(+0.94%)
Jun 24, 2005 19.67 20.15 19.67 19.95 1,274,079 -0.12(-0.60%)
Jun 23, 2005 20.16 20.23 20.03 20.07 687,662 -0.23(-1.11%)
Jun 22, 2005 20.52 20.52 20.20 20.29 466,656 -0.14(-0.66%)
Jun 21, 2005 20.55 20.61 20.40 20.43 437,615 -0.13(-0.63%)
Jun 20, 2005 20.40 20.64 20.31 20.55 305,597 +0.06(+0.30%)
Jun 17, 2005 20.41 20.49 20.35 20.49 557,509 +0.17(+0.85%)
Jun 16, 2005 20.29 20.40 20.20 20.32 785,309 +0.05(+0.26%)
Jun 15, 2005 20.49 20.49 20.05 20.27 437,348 +0.23(+1.12%)
Jun 14, 2005 20.15 20.15 19.81 20.04 1,127,009 +0.24(+1.21%)
Jun 13, 2005 19.62 19.80 19.56 19.80 1,037,221 +0.24(+1.23%)
Jun 10, 2005 19.64 19.70 19.55 19.56 237,391 +0.02(+0.08%)
Jun 09, 2005 19.85 19.85 19.39 19.55 302,134 +0.16(+0.81%)
Jun 08, 2005 19.44 19.54 19.37 19.39 1,250,900 -0.06(-0.31%)
Jun 07, 2005 19.58 19.70 19.45 19.45 240,588 -0.14(-0.69%)
Jun 06, 2005 19.65 19.74 19.51 19.58 855,381 -0.01(-0.08%)
Jun 03, 2005 19.99 19.99 19.60 19.60 1,230,784 -0.32(-1.62%)
Jun 02, 2005 19.72 20.00 19.70 19.92 710,575 +0.22(+1.10%)
Jun 01, 2005 19.16 19.73 19.16 19.70 751,206 +0.29(+1.47%)
May 31, 2005 19.59 19.59 19.37 19.42 417,099 -0.17(-0.84%)
May 27, 2005 19.51 19.65 19.44 19.58 736,952 +0.12(+0.62%)
May 26, 2005 19.22 19.51 19.17 19.46 477,580 +0.17(+0.86%)
May 25, 2005 19.28 19.34 19.15 19.30 410,572 +0.05(+0.27%)
May 24, 2005 19.22 19.25 19.07 19.25 333,440 +0.02(+0.12%)
May 23, 2005 19.04 19.24 18.97 19.22 161,458 +0.14(+0.75%)
May 20, 2005 18.98 19.10 18.81 19.08 191,165 +0.11(+0.55%)
May 19, 2005 18.39 19.02 18.39 18.98 245,650 +0.10(+0.52%)
May 18, 2005 18.39 18.89 17.87 18.88 420,030 +0.56(+3.03%)
May 17, 2005 18.03 18.35 18.03 18.32 197,559 +0.16(+0.87%)
May 16, 2005 17.89 18.20 17.89 18.17 243,386 +0.23(+1.26%)
May 13, 2005 18.17 18.20 17.89 17.94 176,511 -0.19(-1.03%)
May 12, 2005 18.28 18.41 18.13 18.13 522,473 -0.17(-0.90%)
May 11, 2005 18.24 18.32 18.11 18.29 82,460 +0.08(+0.45%)
May 10, 2005 18.37 18.50 18.21 18.21 195,694 -0.35(-1.86%)
May 09, 2005 18.63 18.66 18.48 18.56 448,672 -0.10(-0.52%)
May 06, 2005 18.59 18.76 18.58 18.65 321,051 +0.12(+0.65%)
May 05, 2005 18.56 18.80 18.40 18.53 371,539 -0.08(-0.44%)
May 04, 2005 17.92 18.62 17.92 18.62 1,535,982 +0.70(+3.90%)
May 03, 2005 17.87 17.96 17.80 17.92 146,537 +0.08(+0.46%)
May 02, 2005 17.70 17.90 17.70 17.84 131,217 +0.16(+0.89%)
Apr 29, 2005 17.64 17.75 17.49 17.68 1,020,302 +0.26(+1.51%)
Apr 28, 2005 17.91 17.91 17.41 17.42 824,741 -0.60(-3.33%)
Apr 27, 2005 18.24 18.24 17.87 18.02 901,340 -0.21(-1.15%)
Apr 26, 2005 18.02 18.39 17.95 18.23 1,354,009 +0.21(+1.17%)
Apr 25, 2005 17.47 18.02 17.45 18.02 458,130 +0.65(+3.76%)
Apr 22, 2005 17.54 17.60 17.27 17.36 1,162,977 -0.17(-0.98%)
Apr 21, 2005 17.27 17.56 17.25 17.54 482,242 +0.38(+2.23%)
Apr 20, 2005 17.68 17.68 17.15 17.15 220,872 -0.44(-2.52%)
Apr 19, 2005 17.08 17.60 17.08 17.60 440,545 +0.48(+2.81%)
Apr 18, 2005 17.18 17.26 16.95 17.11 1,446,195 -0.12(-0.70%)
Apr 15, 2005 17.66 17.66 17.18 17.24 922,122 -0.41(-2.34%)
Apr 14, 2005 18.05 18.05 17.64 17.65 294,541 -0.32(-1.80%)
Apr 13, 2005 18.21 18.26 17.93 17.97 408,041 -0.23(-1.24%)
Apr 12, 2005 17.99 18.20 17.77 18.20 325,313 +0.18(+1.00%)
Apr 11, 2005 18.13 18.14 17.97 18.02 234,194 -0.04(-0.21%)
Apr 08, 2005 17.96 18.14 17.93 18.05 629,846 +0.14(+0.80%)
Apr 07, 2005 17.46 17.99 17.46 17.91 1,112,754 +0.49(+2.80%)
Apr 06, 2005 17.64 17.75 17.39 17.42 1,626,703 -0.20(-1.15%)
Apr 05, 2005 17.95 18.14 17.55 17.63 772,520 -0.32(-1.76%)
Apr 04, 2005 18.17 18.24 17.93 17.94 307,463 -0.26(-1.44%)
Apr 01, 2005 18.17 18.35 18.09 18.20 451,070 +0.09(+0.50%)
Mar 31, 2005 18.05 18.20 18.05 18.11 422,162 +0.15(+0.84%)
Mar 30, 2005 17.85 18.01 17.72 17.96 247,515 +0.23(+1.27%)
Mar 29, 2005 18.03 18.08 17.72 17.74 596,675 -0.28(-1.54%)
Mar 28, 2005 18.13 18.23 18.01 18.02 360,882 -0.08(-0.42%)
Mar 24, 2005 18.08 18.30 18.03 18.09 205,152 +0.03(+0.17%)
Mar 23, 2005 18.43 18.45 17.97 18.06 989,529 -0.41(-2.19%)
Mar 22, 2005 18.60 18.80 18.47 18.47 455,199 +0.00(+0.00%)
Mar 21, 2005 18.62 18.69 18.28 18.47 599,872 -0.28(-1.48%)
Mar 18, 2005 18.77 18.81 18.64 18.74 218,741 -0.07(-0.40%)
Mar 17, 2005 18.59 18.89 18.52 18.82 1,037,754 +0.18(+0.97%)
Mar 16, 2005 18.75 18.77 18.43 18.64 660,219 -0.15(-0.80%)
Mar 15, 2005 19.08 19.17 18.77 18.79 419,631 -0.29(-1.50%)
Mar 14, 2005 19.60 19.60 18.92 19.07 524,338 -0.62(-3.16%)
Mar 11, 2005 19.53 19.75 19.46 19.70 292,942 +0.20(+1.00%)
Mar 10, 2005 19.95 19.98 19.48 19.50 734,687 -0.47(-2.37%)
Mar 09, 2005 20.10 20.18 19.90 19.98 333,973 -0.23(-1.11%)
Mar 08, 2005 20.42 20.42 20.16 20.20 770,922 -0.19(-0.92%)
Mar 07, 2005 20.31 20.43 20.28 20.39 200,357 +0.17(+0.82%)
Mar 04, 2005 20.15 20.31 20.10 20.22 226,867 +0.23(+1.13%)
Mar 03, 2005 20.10 20.20 19.94 20.00 326,646 -0.05(-0.26%)
Mar 02, 2005 21.09 21.09 19.95 20.05 315,988 -0.10(-0.48%)
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.