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 (%)
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%)
Jun 01, 2004 6.571 6.618 6.524 6.618 110,599 -0.02(-0.37%)
May 28, 2004 6.594 6.653 6.586 6.642 41,687 +0.05(+0.78%)
May 27, 2004 6.618 6.621 6.571 6.591 77,419 +0.06(+0.94%)
May 26, 2004 6.524 6.551 6.488 6.529 42,538 +0.10(+1.54%)
May 25, 2004 6.449 6.449 6.347 6.431 141,227 +0.15(+2.41%)
May 24, 2004 6.310 6.368 6.276 6.279 51,045 +0.06(+1.02%)
May 21, 2004 6.194 6.258 6.194 6.216 73,165 +0.00(+0.04%)
May 20, 2004 6.267 6.267 6.193 6.213 24,672 -0.08(-1.29%)
May 19, 2004 6.359 6.394 6.294 6.294 322,440 +0.08(+1.32%)
May 18, 2004 6.113 6.212 6.098 6.212 177,810 +0.18(+3.02%)
May 17, 2004 6.077 6.085 6.024 6.030 193,974 -0.23(-3.70%)
May 14, 2004 6.253 6.261 6.181 6.261 77,419 +0.06(+0.89%)
May 13, 2004 6.089 6.210 6.089 6.206 98,688 +0.00(+0.08%)
May 12, 2004 6.171 6.201 6.060 6.201 110,599 +0.04(+0.63%)
May 11, 2004 6.029 6.192 6.028 6.163 250,125 +0.29(+4.96%)
May 10, 2004 5.995 6.016 5.825 5.871 473,876 -0.31(-5.02%)
May 07, 2004 6.373 6.405 6.146 6.181 429,637 -0.28(-4.38%)
May 06, 2004 6.621 6.621 6.444 6.465 62,956 -0.27(-4.05%)
May 05, 2004 6.864 6.881 6.737 6.737 65,509 +0.04(+0.54%)
May 04, 2004 6.635 6.736 6.606 6.701 119,958 +0.19(+2.98%)
May 03, 2004 6.524 6.551 6.437 6.507 452,607 -0.07(-1.11%)
Apr 30, 2004 6.594 6.612 6.488 6.580 702,733 +0.00(+0.05%)
Apr 29, 2004 6.747 6.759 6.501 6.576 679,762 -0.18(-2.70%)
Apr 28, 2004 7.011 7.040 6.747 6.759 737,614 -0.33(-4.72%)
Apr 27, 2004 7.058 7.115 7.052 7.094 128,465 -0.06(-0.81%)
Apr 26, 2004 7.299 7.299 7.129 7.151 439,846 +0.02(+0.35%)
Apr 23, 2004 7.130 7.142 6.894 7.127 150,585 +0.04(+0.63%)
Apr 22, 2004 7.088 7.088 6.996 7.082 188,019 +0.09(+1.33%)
Apr 21, 2004 7.052 7.052 6.953 6.989 347,963 -0.21(-2.95%)
Apr 20, 2004 7.229 7.256 7.171 7.202 198,228 -0.02(-0.29%)
Apr 19, 2004 7.211 7.258 7.211 7.223 45,090 -0.02(-0.21%)
Apr 16, 2004 7.229 7.250 7.199 7.238 171,004 -0.00(-0.06%)
Apr 15, 2004 7.288 7.322 7.197 7.243 134,421 -0.14(-1.91%)
Apr 14, 2004 7.335 7.385 7.312 7.384 173,556 -0.14(-1.84%)
Apr 13, 2004 7.628 7.628 7.504 7.523 245,020 -0.01(-0.16%)
Apr 12, 2004 7.581 7.604 7.523 7.534 323,291 +0.01(+0.16%)
Apr 08, 2004 7.540 7.551 7.510 7.523 85,076 +0.02(+0.20%)
Apr 07, 2004 7.552 7.552 7.489 7.507 135,271 -0.07(-0.96%)
Apr 06, 2004 7.476 7.592 7.453 7.580 109,748 -0.02(-0.28%)
Apr 05, 2004 7.564 7.623 7.559 7.601 222,900 +0.04(+0.50%)
Apr 02, 2004 7.546 7.590 7.544 7.564 552,998 +0.10(+1.34%)
Apr 01, 2004 7.376 7.472 7.376 7.464 104,644 +0.14(+1.84%)
Mar 31, 2004 7.253 7.329 7.248 7.329 147,182 +0.08(+1.04%)
Mar 30, 2004 7.217 7.253 7.211 7.253 176,108 +0.10(+1.41%)
Mar 29, 2004 7.217 7.231 7.152 7.152 74,867 +0.01(+0.10%)
Mar 26, 2004 7.122 7.145 7.105 7.145 101,241 +0.08(+1.06%)
Mar 25, 2004 7.064 7.123 7.064 7.070 66,359 -0.02(-0.23%)
Mar 24, 2004 7.111 7.111 7.054 7.087 205,034 -0.01(-0.10%)
Mar 23, 2004 7.117 7.117 7.035 7.094 128,465 +0.00(+0.03%)
Mar 22, 2004 7.135 7.135 7.058 7.091 103,793 -0.14(-1.87%)
Mar 19, 2004 7.229 7.251 7.216 7.226 216,945 +0.07(+0.92%)
Mar 18, 2004 7.182 7.182 7.111 7.161 147,182 +0.02(+0.33%)
Mar 17, 2004 7.082 7.141 7.057 7.137 158,242 +0.14(+1.96%)
Mar 16, 2004 6.970 7.004 6.949 7.000 88,479 +0.09(+1.36%)
Mar 15, 2004 7.029 7.049 6.906 6.906 102,942 -0.15(-2.10%)
Mar 12, 2004 6.994 7.070 6.994 7.054 272,245 +0.00(+0.00%)
Mar 11, 2004 7.055 7.096 7.002 7.054 628,716 -0.12(-1.67%)
Mar 10, 2004 7.340 7.345 7.172 7.174 86,778 -0.17(-2.27%)
Mar 09, 2004 7.405 7.405 7.340 7.340 203,333 -0.13(-1.72%)
Mar 08, 2004 7.533 7.533 7.432 7.469 131,868 -0.03(-0.36%)
Mar 05, 2004 7.476 7.514 7.442 7.496 106,345 +0.04(+0.52%)
Mar 04, 2004 7.470 7.470 7.382 7.457 113,151 +0.08(+1.08%)
Mar 03, 2004 7.458 7.471 7.318 7.377 145,481 -0.15(-2.04%)
Mar 02, 2004 7.564 7.564 7.487 7.531 250,976 -0.04(-0.57%)
Mar 01, 2004 7.440 7.574 7.420 7.574 255,229 +0.24(+3.25%)
Feb 27, 2004 7.264 7.337 7.262 7.336 248,423 +0.13(+1.79%)
Feb 26, 2004 7.158 7.206 7.131 7.206 37,433 +0.07(+1.02%)
Feb 25, 2004 7.052 7.134 7.052 7.134 114,002 +0.06(+0.90%)
Feb 24, 2004 7.111 7.111 6.960 7.070 131,018 -0.02(-0.22%)
Feb 23, 2004 7.123 7.150 7.084 7.085 236,513 +0.03(+0.45%)
Feb 20, 2004 7.000 7.082 6.965 7.054 425,383 -0.18(-2.45%)
Feb 19, 2004 7.393 7.397 7.231 7.231 256,931 -0.19(-2.50%)
Feb 18, 2004 7.463 7.463 7.406 7.417 120,808 -0.03(-0.46%)
Feb 17, 2004 7.464 7.464 7.433 7.451 172,705 +0.06(+0.81%)
Feb 13, 2004 7.452 7.465 7.335 7.391 210,990 -0.03(-0.46%)
Feb 12, 2004 7.382 7.546 7.350 7.425 119,958 +0.12(+1.59%)
Feb 11, 2004 7.170 7.309 7.145 7.309 503,653 +0.16(+2.25%)
Feb 10, 2004 7.158 7.186 7.138 7.148 255,229 +0.03(+0.38%)
Feb 09, 2004 7.108 7.135 7.097 7.121 261,185 +0.06(+0.80%)
Feb 06, 2004 6.947 7.088 6.920 7.064 289,260 +0.12(+1.69%)
Feb 05, 2004 7.017 7.017 6.924 6.947 108,047 -0.09(-1.25%)
Feb 04, 2004 7.117 7.121 7.035 7.035 227,154 -0.01(-0.17%)
Feb 03, 2004 6.994 7.076 6.994 7.047 172,705 +0.12(+1.78%)
Feb 02, 2004 6.882 6.944 6.847 6.923 331,798 +0.04(+0.63%)
Jan 30, 2004 6.908 6.974 6.848 6.880 421,129 -0.03(-0.41%)
Jan 29, 2004 7.076 7.076 6.817 6.908 627,865 -0.41(-5.67%)
Jan 28, 2004 7.504 7.546 7.323 7.323 195,676 -0.18(-2.41%)
Jan 27, 2004 7.499 7.510 7.449 7.504 138,674 -0.00(-0.02%)
Jan 26, 2004 7.476 7.516 7.418 7.505 159,944 +0.04(+0.58%)
Jan 23, 2004 7.387 7.462 7.386 7.462 280,752 +0.10(+1.36%)
Jan 22, 2004 7.370 7.399 7.335 7.362 93,584 -0.02(-0.30%)
Jan 21, 2004 7.387 7.387 7.335 7.384 172,705 +0.00(+0.03%)
Jan 20, 2004 7.382 7.403 7.311 7.382 337,754 +0.13(+1.73%)
Jan 16, 2004 7.217 7.290 7.183 7.256 229,706 +0.02(+0.29%)
Jan 15, 2004 7.387 7.387 7.235 7.235 232,259 -0.16(-2.13%)
Jan 14, 2004 7.424 7.451 7.282 7.392 158,242 -0.04(-0.52%)
Jan 13, 2004 7.523 7.537 7.372 7.431 259,483 -0.07(-0.88%)
Jan 12, 2004 7.464 7.504 7.451 7.497 170,153 +0.07(+1.00%)
Jan 09, 2004 7.391 7.456 7.322 7.423 193,974 +0.06(+0.78%)
Jan 08, 2004 7.405 7.405 7.346 7.365 450,906 -0.07(-0.90%)
Jan 07, 2004 7.367 7.445 7.393 7.432 150,585 +0.06(+0.86%)
Jan 06, 2004 7.389 7.391 7.277 7.369 239,065 -0.02(-0.27%)
Jan 05, 2004 7.170 7.391 7.170 7.389 493,444 +0.36(+5.13%)
Jan 02, 2004 6.947 7.029 6.914 7.028 230,557 +0.11(+1.61%)
Dec 31, 2003 6.931 6.933 6.864 6.916 197,377 -0.03(-0.41%)
Dec 30, 2003 6.935 6.962 6.935 6.944 64,658 +0.03(+0.43%)
Dec 29, 2003 6.829 6.916 6.816 6.915 104,644 +0.10(+1.50%)
Dec 26, 2003 6.817 6.817 6.793 6.813 53,598 +0.01(+0.09%)
Dec 24, 2003 6.770 6.809 6.736 6.807 16,164 +0.01(+0.19%)
Dec 23, 2003 6.770 6.801 6.761 6.794 72,315 +0.05(+0.75%)
Dec 22, 2003 6.629 6.715 6.629 6.743 89,330 -0.00(-0.03%)
Dec 19, 2003 6.678 6.750 6.678 6.746 148,033 +0.06(+0.88%)
Dec 18, 2003 6.576 6.687 6.576 6.687 131,868 +0.13(+1.97%)
Dec 17, 2003 6.534 6.558 6.534 6.558 34,881 +0.05(+0.72%)
Dec 16, 2003 6.512 6.512 6.480 6.511 19,567 -0.05(-0.72%)
Dec 15, 2003 6.568 6.599 6.568 6.558 58,702 -0.02(-0.23%)
Dec 12, 2003 6.581 6.581 6.553 6.573 52,747 -0.02(-0.30%)
Dec 11, 2003 6.524 6.594 6.524 6.593 31,478 +0.09(+1.34%)
Dec 10, 2003 6.558 6.558 6.506 6.506 36,582 -0.08(-1.23%)
Dec 09, 2003 6.544 6.612 6.544 6.587 50,195 +0.06(+0.97%)
Dec 08, 2003 6.494 6.524 6.494 6.524 127,614 -0.03(-0.43%)
Dec 05, 2003 6.552 6.552 6.552 6.552 17,866 +0.06(+0.91%)
Dec 04, 2003 6.539 6.539 6.466 6.493 37,433 -0.07(-1.06%)
Dec 03, 2003 6.538 6.571 6.541 6.562 40,836 +0.02(+0.36%)
Dec 02, 2003 6.505 6.505 6.505 6.539 19,567 +0.02(+0.23%)
Dec 01, 2003 6.477 6.524 6.461 6.524 263,737 +0.20(+3.24%)
Nov 28, 2003 6.277 6.352 6.277 6.319 15,313 +0.05(+0.86%)
Nov 26, 2003 6.227 6.265 6.264 6.265 84,225 +0.04(+0.60%)
Nov 25, 2003 6.230 6.230 6.230 6.227 41,687 -0.02(-0.30%)
Nov 24, 2003 6.183 6.246 6.183 6.246 28,926 +0.07(+1.20%)
Nov 21, 2003 6.165 6.165 6.163 6.172 21,269 +0.05(+0.75%)
Nov 20, 2003 6.126 6.126 6.126 6.126 11,910 +0.05(+0.75%)
Nov 19, 2003 6.124 6.124 6.079 6.080 59,553 -0.10(-1.62%)
Nov 18, 2003 6.177 6.186 6.153 6.180 79,972 +0.02(+0.31%)
Nov 17, 2003 6.194 6.194 6.159 6.162 192,273 -0.15(-2.40%)
Nov 14, 2003 6.346 6.346 6.313 6.313 31,478 -0.01(-0.15%)
Nov 13, 2003 6.290 6.293 6.290 6.323 33,179 +0.04(+0.56%)
Nov 12, 2003 6.218 6.218 6.218 6.287 45,090 +0.06(+1.04%)
Nov 11, 2003 6.223 6.223 6.223 6.223 25,522 -0.02(-0.40%)
Nov 10, 2003 6.283 6.287 6.259 6.247 96,136 -0.07(-1.10%)
Nov 07, 2003 6.311 6.317 6.276 6.317 32,329 +0.04(+0.66%)
Nov 06, 2003 6.230 6.276 6.190 6.276 51,045 +0.02(+0.38%)
Nov 05, 2003 6.311 6.252 6.252 6.252 27,224 -0.09(-1.35%)
Nov 04, 2003 6.311 6.339 6.311 6.338 141,439 +0.05(+0.80%)
Nov 03, 2003 6.270 6.287 6.270 6.287 40,836 +0.12(+1.91%)
Oct 31, 2003 6.170 6.170 6.146 6.170 141,227 -0.03(-0.51%)
Oct 30, 2003 6.201 6.201 6.201 6.201 4,253 +0.01(+0.23%)
Oct 29, 2003 6.186 6.189 6.185 6.187 31,478 +0.01(+0.19%)
Oct 28, 2003 6.093 6.176 6.136 6.176 79,121 +0.08(+1.35%)
Oct 27, 2003 6.065 6.093 6.062 6.093 7,656 +0.03(+0.48%)
Oct 24, 2003 6.062 6.065 6.031 6.064 42,538 -0.01(-0.19%)
Oct 23, 2003 6.042 6.076 6.015 6.076 112,301 -0.08(-1.24%)
Oct 22, 2003 6.205 6.205 6.143 6.152 169,302 -0.08(-1.23%)
Oct 21, 2003 6.181 6.230 6.199 6.229 42,538 +0.05(+0.76%)
Oct 20, 2003 6.123 6.181 6.117 6.181 167,600 +0.08(+1.35%)
Oct 17, 2003 6.117 6.117 6.099 6.099 23,821 -0.07(-1.18%)
Oct 16, 2003 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Oct 15, 2003 6.206 6.206 6.164 6.172 74,016 -0.03(-0.53%)
Oct 14, 2003 6.206 6.206 6.190 6.205 58,702 -0.02(-0.28%)
Oct 13, 2003 6.171 6.229 6.171 6.223 79,972 +0.07(+1.09%)
Oct 10, 2003 6.113 6.156 6.113 6.156 51,045 -0.05(-0.80%)
Oct 09, 2003 6.159 6.205 6.150 6.205 13,612 +0.08(+1.34%)
Oct 08, 2003 6.123 6.123 6.123 6.123 7,656 +0.08(+1.36%)
Oct 07, 2003 6.011 6.040 6.011 6.040 27,224 -0.01(-0.10%)
Oct 06, 2003 6.000 6.047 6.000 6.046 53,598 -0.01(-0.10%)
Oct 03, 2003 5.997 6.052 5.997 6.052 41,687 +0.08(+1.28%)
Oct 02, 2003 5.964 5.976 5.964 5.976 29,776 +0.01(+0.14%)
Oct 01, 2003 5.968 5.968 5.968 5.968 79,972 +0.19(+3.21%)
Sep 30, 2003 5.781 5.782 5.754 5.782 55,299 -0.02(-0.30%)
Sep 29, 2003 5.799 5.799 5.799 5.799 6,806 -0.01(-0.20%)
Sep 26, 2003 5.761 5.811 5.761 5.811 7,656 -0.05(-0.78%)
Sep 25, 2003 5.857 5.857 5.857 5.857 25,522 -0.03(-0.48%)
Sep 24, 2003 5.909 5.909 5.885 5.885 62,956 -0.00(-0.04%)
Sep 23, 2003 5.904 5.904 5.881 5.888 190,571 -0.02(-0.38%)
Sep 22, 2003 5.903 5.910 5.877 5.910 33,179 -0.03(-0.44%)
Sep 19, 2003 5.936 5.936 5.936 5.936 68,061 -0.01(-0.14%)
Sep 18, 2003 5.915 5.945 5.915 5.944 24,672 +0.09(+1.49%)
Sep 17, 2003 5.898 5.898 5.851 5.857 51,045 -0.01(-0.24%)
Sep 16, 2003 5.871 5.875 5.870 5.871 80,822 +0.02(+0.40%)
Sep 15, 2003 5.917 5.917 5.848 5.848 79,121 -0.04(-0.62%)
Sep 12, 2003 5.882 5.884 5.861 5.884 34,030 +0.01(+0.16%)
Sep 11, 2003 5.865 5.876 5.865 5.875 8,507 +0.07(+1.24%)
Sep 10, 2003 5.758 5.803 5.729 5.803 31,478 +0.01(+0.22%)
Sep 09, 2003 5.848 5.857 5.790 5.790 37,433 -0.14(-2.38%)
Sep 08, 2003 5.958 5.983 5.925 5.931 39,135 +0.05(+0.92%)
Sep 05, 2003 5.908 5.910 5.869 5.877 436,443 -0.03(-0.54%)
Sep 04, 2003 5.830 5.909 5.817 5.909 64,658 +0.10(+1.68%)
Sep 03, 2003 5.758 5.845 5.758 5.811 113,151 +0.07(+1.27%)
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.