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: 6:30 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 (%)
May 31, 2005 10.31 10.32 10.21 10.27 214,650 -0.03(-0.26%)
May 27, 2005 10.23 10.30 10.23 10.30 199,318 +0.10(+0.97%)
May 26, 2005 10.13 10.22 10.13 10.20 592,844 +0.08(+0.82%)
May 25, 2005 10.12 10.15 10.07 10.12 341,567 +0.02(+0.24%)
May 24, 2005 10.03 10.10 9.961 10.10 292,163 +0.07(+0.67%)
May 23, 2005 10.01 10.05 9.983 10.03 275,979 +0.02(+0.19%)
May 20, 2005 9.958 10.01 9.940 10.01 201,873 +0.02(+0.23%)
May 19, 2005 10.01 10.02 9.948 9.986 304,940 -0.02(-0.16%)
May 18, 2005 9.862 10.02 9.840 10.00 531,516 +0.25(+2.60%)
May 17, 2005 9.662 9.751 9.636 9.749 259,795 +0.11(+1.11%)
May 16, 2005 9.556 9.656 9.555 9.642 217,206 +0.08(+0.86%)
May 13, 2005 9.615 9.690 9.484 9.560 373,083 -0.11(-1.14%)
May 12, 2005 9.873 9.890 9.633 9.670 741,907 -0.19(-1.93%)
May 11, 2005 9.806 9.860 9.687 9.860 241,907 +0.06(+0.56%)
May 10, 2005 10.04 10.04 9.805 9.805 472,742 -0.27(-2.70%)
May 09, 2005 10.03 10.08 10.00 10.08 395,229 +0.08(+0.76%)
May 06, 2005 10.07 10.07 9.986 10.00 654,173 +0.03(+0.27%)
May 05, 2005 9.919 10.06 9.859 9.974 942,078 +0.06(+0.56%)
May 04, 2005 9.637 9.919 9.637 9.919 391,822 +0.28(+2.94%)
May 03, 2005 9.614 9.683 9.574 9.636 143,100 +0.05(+0.53%)
May 02, 2005 9.545 9.586 9.501 9.586 197,614 +0.11(+1.16%)
Apr 29, 2005 9.486 9.486 9.325 9.475 172,913 +0.14(+1.52%)
Apr 28, 2005 9.580 9.580 9.333 9.333 564,735 -0.30(-3.14%)
Apr 27, 2005 9.703 9.703 9.542 9.636 356,899 -0.10(-0.98%)
Apr 26, 2005 9.662 9.802 9.615 9.731 376,490 +0.09(+0.97%)
Apr 25, 2005 9.480 9.654 9.451 9.637 131,175 +0.23(+2.41%)
Apr 22, 2005 9.566 9.567 9.392 9.411 150,766 -0.12(-1.31%)
Apr 21, 2005 9.398 9.536 9.323 9.535 328,790 +0.20(+2.16%)
Apr 20, 2005 9.580 9.580 9.333 9.333 464,224 -0.25(-2.66%)
Apr 19, 2005 9.519 9.588 9.467 9.588 482,112 +0.38(+4.08%)
Apr 18, 2005 9.145 9.216 9.098 9.212 583,475 -0.01(-0.15%)
Apr 15, 2005 9.345 9.366 9.219 9.226 795,570 -0.23(-2.48%)
Apr 14, 2005 9.707 9.707 9.438 9.461 320,272 -0.23(-2.39%)
Apr 13, 2005 9.830 9.862 9.682 9.693 372,231 -0.11(-1.13%)
Apr 12, 2005 9.732 9.805 9.603 9.803 678,023 +0.08(+0.80%)
Apr 11, 2005 9.774 9.774 9.687 9.725 622,657 -0.01(-0.11%)
Apr 08, 2005 9.772 9.772 9.717 9.736 754,684 -0.02(-0.16%)
Apr 07, 2005 9.603 9.751 9.587 9.751 209,539 +0.18(+1.91%)
Apr 06, 2005 9.587 9.646 9.568 9.568 365,417 -0.03(-0.31%)
Apr 05, 2005 9.615 9.718 9.509 9.597 388,415 +0.01(+0.10%)
Apr 04, 2005 9.655 9.655 9.538 9.588 364,565 -0.12(-1.25%)
Apr 01, 2005 9.697 9.815 9.659 9.709 540,885 +0.11(+1.12%)
Mar 31, 2005 9.475 9.624 9.475 9.601 417,376 +0.13(+1.36%)
Mar 30, 2005 9.275 9.472 9.275 9.472 591,993 +0.19(+2.06%)
Mar 29, 2005 9.445 9.474 9.277 9.280 473,594 -0.12(-1.25%)
Mar 28, 2005 9.462 9.474 9.394 9.398 329,642 -0.09(-0.90%)
Mar 24, 2005 9.426 9.527 9.426 9.484 774,275 +0.14(+1.53%)
Mar 23, 2005 9.603 9.603 9.324 9.340 1,486,371 -0.25(-2.62%)
Mar 22, 2005 9.744 9.879 9.592 9.592 816,013 -0.08(-0.79%)
Mar 21, 2005 9.804 9.804 9.646 9.668 1,454,003 -0.15(-1.48%)
Mar 18, 2005 9.899 9.900 9.777 9.813 362,861 -0.10(-1.01%)
Mar 17, 2005 9.628 9.914 9.628 9.913 1,024,701 +0.26(+2.70%)
Mar 16, 2005 9.662 9.698 9.594 9.653 1,755,536 -0.05(-0.48%)
Mar 15, 2005 9.815 9.860 9.698 9.700 1,164,395 -0.15(-1.53%)
Mar 14, 2005 10.03 10.10 9.822 9.850 2,094,548 -0.26(-2.60%)
Mar 11, 2005 10.10 10.25 10.07 10.11 970,187 +0.05(+0.45%)
Mar 10, 2005 10.30 10.30 10.07 10.07 3,179,726 -0.23(-2.27%)
Mar 09, 2005 10.48 10.49 10.30 10.30 1,401,192 -0.21(-2.02%)
Mar 08, 2005 10.61 10.62 10.48 10.51 638,841 -0.12(-1.14%)
Mar 07, 2005 10.68 10.72 10.61 10.63 964,224 +0.02(+0.22%)
Mar 04, 2005 10.49 10.62 10.48 10.61 946,337 +0.19(+1.84%)
Mar 03, 2005 10.45 10.49 10.37 10.42 695,911 +0.06(+0.61%)
Mar 02, 2005 10.31 10.39 10.21 10.36 768,313 +0.01(+0.09%)
Mar 01, 2005 10.48 10.48 10.33 10.35 706,984 -0.13(-1.26%)
Feb 28, 2005 10.60 10.60 10.36 10.48 1,175,468 -0.08(-0.72%)
Feb 25, 2005 10.45 10.56 10.41 10.55 885,008 +0.14(+1.36%)
Feb 24, 2005 10.28 10.41 10.23 10.41 511,924 +0.23(+2.21%)
Feb 23, 2005 10.20 10.20 10.13 10.19 1,166,098 +0.09(+0.85%)
Feb 22, 2005 10.11 10.21 10.05 10.10 942,929 +0.02(+0.20%)
Feb 18, 2005 10.12 10.13 10.04 10.08 400,340 -0.02(-0.15%)
Feb 17, 2005 10.11 10.13 10.04 10.10 377,342 +0.06(+0.58%)
Feb 16, 2005 10.07 10.07 9.979 10.04 511,924 -0.04(-0.44%)
Feb 15, 2005 10.08 10.10 10.03 10.08 955,706 +0.02(+0.17%)
Feb 14, 2005 10.04 10.11 10.03 10.06 786,200 +0.05(+0.53%)
Feb 11, 2005 9.920 10.01 9.875 10.01 511,924 +0.09(+0.92%)
Feb 10, 2005 9.909 9.943 9.862 9.920 1,105,621 +0.01(+0.14%)
Feb 09, 2005 9.859 9.944 9.811 9.906 627,768 +0.07(+0.69%)
Feb 08, 2005 9.883 9.891 9.832 9.838 1,709,539 -0.02(-0.21%)
Feb 07, 2005 9.758 9.869 9.751 9.859 1,017,035 +0.10(+1.02%)
Feb 04, 2005 9.589 9.795 9.589 9.759 2,161,839 +0.17(+1.79%)
Feb 03, 2005 9.486 9.588 9.461 9.588 273,424 +0.10(+1.08%)
Feb 02, 2005 9.415 9.507 9.406 9.486 564,735 +0.09(+0.91%)
Feb 01, 2005 9.303 9.411 9.303 9.400 861,158 +0.13(+1.35%)
Jan 31, 2005 9.181 9.329 9.180 9.275 531,516 +0.16(+1.76%)
Jan 28, 2005 9.098 9.136 9.060 9.114 271,720 -0.00(-0.01%)
Jan 27, 2005 9.123 9.174 9.068 9.115 303,236 -0.04(-0.38%)
Jan 26, 2005 9.069 9.150 9.061 9.150 396,933 +0.10(+1.16%)
Jan 25, 2005 8.999 9.069 8.999 9.046 568,994 +0.08(+0.90%)
Jan 24, 2005 8.999 9.026 8.929 8.965 397,785 +0.08(+0.90%)
Jan 21, 2005 8.894 8.969 8.865 8.885 425,894 +0.06(+0.65%)
Jan 20, 2005 8.969 8.969 8.827 8.827 711,243 -0.26(-2.86%)
Jan 19, 2005 9.110 9.168 9.053 9.087 257,240 +0.02(+0.19%)
Jan 18, 2005 9.087 9.088 8.934 9.069 945,485 -0.06(-0.68%)
Jan 14, 2005 8.928 9.131 8.928 9.131 482,112 +0.23(+2.54%)
Jan 13, 2005 8.887 8.963 8.871 8.905 1,097,955 +0.05(+0.56%)
Jan 12, 2005 8.783 8.855 8.718 8.855 1,836,456 +0.04(+0.51%)
Jan 11, 2005 8.852 8.905 8.755 8.811 1,143,100 -0.12(-1.35%)
Jan 10, 2005 8.946 9.015 8.915 8.932 717,205 -0.01(-0.07%)
Jan 07, 2005 8.954 8.955 8.824 8.938 516,183 +0.12(+1.30%)
Jan 06, 2005 8.899 8.931 8.805 8.823 644,803 -0.06(-0.73%)
Jan 05, 2005 9.010 9.034 8.887 8.887 632,878 -0.15(-1.65%)
Jan 04, 2005 9.327 9.344 9.009 9.036 617,546 -0.26(-2.83%)
Jan 03, 2005 9.509 9.527 9.299 9.299 1,487,222 -0.16(-1.66%)
Dec 31, 2004 9.457 9.469 9.433 9.457 833,049 +0.02(+0.26%)
Dec 30, 2004 9.450 9.457 9.421 9.432 287,052 +0.01(+0.11%)
Dec 29, 2004 9.392 9.421 9.364 9.421 367,972 +0.06(+0.66%)
Dec 28, 2004 9.327 9.364 9.326 9.359 458,262 +0.06(+0.61%)
Dec 27, 2004 9.339 9.354 9.289 9.303 1,249,573 -0.00(-0.04%)
Dec 23, 2004 9.280 9.310 9.253 9.306 903,747 -0.06(-0.61%)
Dec 22, 2004 9.310 9.369 9.300 9.364 1,324,531 +0.06(+0.66%)
Dec 21, 2004 9.184 9.303 9.164 9.303 873,935 +0.15(+1.60%)
Dec 20, 2004 9.151 9.180 9.098 9.156 320,272 +0.08(+0.93%)
Dec 17, 2004 9.070 9.106 9.046 9.072 252,981 -0.02(-0.21%)
Dec 16, 2004 9.087 9.120 9.040 9.090 172,913 +0.01(+0.06%)
Dec 15, 2004 9.046 9.097 9.046 9.084 214,650 +0.06(+0.72%)
Dec 14, 2004 8.934 9.021 8.934 9.020 316,865 +0.15(+1.69%)
Dec 13, 2004 8.840 8.915 8.803 8.870 574,105 +0.13(+1.49%)
Dec 10, 2004 8.601 8.739 8.600 8.739 134,582 +0.11(+1.29%)
Dec 09, 2004 8.652 8.675 8.539 8.628 261,499 -0.09(-0.98%)
Dec 08, 2004 8.735 8.740 8.663 8.713 367,972 -0.06(-0.68%)
Dec 07, 2004 8.973 8.973 8.743 8.773 1,181,430 -0.20(-2.25%)
Dec 06, 2004 8.951 8.986 8.906 8.975 431,856 +0.04(+0.46%)
Dec 03, 2004 8.887 8.955 8.887 8.934 274,275 +0.10(+1.13%)
Dec 02, 2004 8.962 8.974 8.812 8.834 348,381 -0.10(-1.14%)
Dec 01, 2004 8.846 8.936 8.818 8.936 522,146 +0.14(+1.57%)
Nov 30, 2004 8.746 8.803 8.746 8.798 460,817 +0.08(+0.92%)
Nov 29, 2004 8.689 8.720 8.582 8.718 595,400 +0.03(+0.34%)
Nov 26, 2004 8.533 8.689 8.533 8.689 160,136 +0.18(+2.11%)
Nov 24, 2004 8.506 8.521 8.467 8.509 173,764 +0.05(+0.58%)
Nov 23, 2004 8.453 8.470 8.429 8.460 367,972 +0.03(+0.38%)
Nov 22, 2004 8.388 8.452 8.308 8.428 474,446 +0.07(+0.80%)
Nov 19, 2004 8.500 8.500 8.361 8.361 211,243 -0.12(-1.47%)
Nov 18, 2004 8.529 8.529 8.459 8.486 168,654 -0.01(-0.14%)
Nov 17, 2004 8.511 8.533 8.477 8.497 154,173 +0.09(+1.03%)
Nov 16, 2004 8.453 8.461 8.385 8.411 104,769 -0.08(-0.91%)
Nov 15, 2004 8.516 8.523 8.488 8.488 342,419 -0.01(-0.11%)
Nov 12, 2004 8.418 8.497 8.418 8.497 196,763 +0.11(+1.33%)
Nov 11, 2004 8.312 8.389 8.312 8.386 126,916 +0.07(+0.89%)
Nov 10, 2004 8.312 8.359 8.267 8.312 188,245 +0.02(+0.30%)
Nov 09, 2004 8.171 8.287 8.171 8.287 208,688 +0.02(+0.20%)
Nov 08, 2004 8.388 8.388 8.237 8.271 198,466 -0.10(-1.23%)
Nov 05, 2004 8.388 8.405 8.347 8.374 426,746 +0.01(+0.11%)
Nov 04, 2004 8.284 8.365 8.280 8.365 150,766 +0.09(+1.12%)
Nov 03, 2004 8.219 8.276 8.219 8.272 263,202 +0.14(+1.70%)
Nov 02, 2004 8.192 8.206 8.118 8.133 271,720 -0.01(-0.12%)
Nov 01, 2004 8.105 8.149 8.101 8.143 99,659 +0.07(+0.81%)
Oct 29, 2004 8.030 8.092 8.017 8.077 127,768 +0.03(+0.34%)
Oct 28, 2004 8.054 8.054 8.002 8.050 203,577 -0.03(-0.39%)
Oct 27, 2004 7.983 8.092 7.983 8.082 308,347 +0.15(+1.91%)
Oct 26, 2004 7.848 7.971 7.819 7.930 363,713 +0.11(+1.40%)
Oct 25, 2004 7.901 7.930 7.807 7.821 97,955 -0.11(-1.35%)
Oct 22, 2004 7.966 7.983 7.914 7.928 83,475 +0.04(+0.55%)
Oct 21, 2004 7.779 7.910 7.778 7.885 126,916 +0.11(+1.37%)
Oct 20, 2004 7.819 7.819 7.739 7.778 51,959 -0.03(-0.38%)
Oct 19, 2004 7.913 7.941 7.807 7.807 172,913 -0.11(-1.35%)
Oct 18, 2004 7.921 7.937 7.866 7.914 105,621 +0.02(+0.27%)
Oct 15, 2004 7.798 7.894 7.798 7.893 55,366 +0.10(+1.25%)
Oct 14, 2004 7.863 7.863 7.795 7.795 182,282 -0.07(-0.87%)
Oct 13, 2004 8.070 8.070 7.840 7.863 273,424 -0.14(-1.77%)
Oct 12, 2004 8.077 8.077 7.943 8.006 204,429 -0.10(-1.19%)
Oct 11, 2004 8.124 8.129 8.077 8.102 82,623 +0.03(+0.33%)
Oct 08, 2004 8.202 8.202 8.075 8.075 189,097 -0.03(-0.36%)
Oct 07, 2004 8.148 8.164 8.104 8.104 343,270 -0.07(-0.88%)
Oct 06, 2004 8.185 8.185 8.124 8.176 254,684 -0.01(-0.14%)
Oct 05, 2004 8.192 8.198 8.155 8.187 480,408 +0.02(+0.26%)
Oct 04, 2004 8.136 8.198 8.124 8.166 339,011 +0.08(+1.05%)
Oct 01, 2004 7.960 8.083 7.933 8.082 133,730 +0.19(+2.43%)
Sep 30, 2004 7.874 7.926 7.836 7.890 219,761 +0.02(+0.25%)
Sep 29, 2004 7.814 7.870 7.795 7.870 71,550 +0.08(+1.06%)
Sep 28, 2004 7.696 7.789 7.696 7.788 62,180 +0.09(+1.21%)
Sep 27, 2004 7.764 7.764 7.696 7.696 63,884 -0.04(-0.46%)
Sep 24, 2004 7.678 7.845 7.678 7.731 603,918 +0.04(+0.57%)
Sep 23, 2004 7.666 7.687 7.638 7.687 182,282 +0.04(+0.52%)
Sep 22, 2004 7.812 7.831 7.647 7.647 319,420 -0.19(-2.44%)
Sep 21, 2004 7.739 7.840 7.739 7.839 463,372 +0.07(+0.95%)
Sep 20, 2004 7.795 7.814 7.755 7.765 181,430 +0.07(+0.88%)
Sep 17, 2004 7.581 7.724 7.581 7.697 138,841 +0.09(+1.21%)
Sep 16, 2004 7.578 7.605 7.557 7.605 41,737 +0.08(+1.06%)
Sep 15, 2004 7.455 7.544 7.455 7.525 489,778 +0.01(+0.17%)
Sep 14, 2004 7.467 7.631 7.436 7.512 64,735 +0.00(+0.05%)
Sep 13, 2004 7.443 7.513 7.443 7.509 113,287 +0.06(+0.74%)
Sep 10, 2004 7.430 7.455 7.399 7.454 31,516 +0.02(+0.33%)
Sep 09, 2004 7.421 7.460 7.392 7.429 113,287 +0.02(+0.30%)
Sep 08, 2004 7.420 7.461 7.407 7.407 39,182 +0.00(+0.05%)
Sep 07, 2004 7.354 7.514 7.354 7.403 80,068 +0.08(+1.06%)
Sep 03, 2004 7.383 7.383 7.326 7.326 113,287 -0.06(-0.79%)
Sep 02, 2004 7.339 7.384 7.314 7.384 54,514 +0.07(+1.00%)
Sep 01, 2004 7.336 7.373 7.312 7.312 256,388 -0.01(-0.11%)
Aug 31, 2004 7.349 7.349 7.278 7.320 36,626 +0.02(+0.34%)
Aug 30, 2004 7.296 7.296 7.249 7.295 45,144 +0.04(+0.52%)
Aug 27, 2004 7.275 7.308 7.258 7.258 55,366 -0.00(-0.05%)
Aug 26, 2004 7.314 7.314 7.258 7.261 58,773 -0.09(-1.18%)
Aug 25, 2004 7.291 7.352 7.264 7.348 63,032 +0.06(+0.79%)
Aug 24, 2004 7.346 7.347 7.284 7.291 79,216 -0.06(-0.75%)
Aug 23, 2004 7.379 7.382 7.320 7.346 551,959 -0.01(-0.14%)
Aug 20, 2004 7.274 7.390 7.274 7.356 543,441 +0.09(+1.28%)
Aug 19, 2004 7.254 7.346 7.254 7.264 97,955 +0.06(+0.77%)
Aug 18, 2004 7.102 7.208 7.069 7.208 32,367 +0.13(+1.87%)
Aug 17, 2004 7.011 7.077 7.011 7.076 22,146 +0.09(+1.28%)
Aug 16, 2004 6.907 7.018 6.887 6.986 27,257 +0.09(+1.36%)
Aug 13, 2004 6.938 6.938 6.893 6.893 49,403 -0.02(-0.36%)
Aug 12, 2004 6.881 6.925 6.881 6.917 6,814 +0.02(+0.31%)
Aug 11, 2004 6.916 6.916 6.895 6.896 35,775 -0.00(-0.00%)
Aug 10, 2004 6.856 6.924 6.856 6.896 56,218 +0.05(+0.69%)
Aug 09, 2004 6.850 6.850 6.815 6.849 40,034 -0.02(-0.22%)
Aug 06, 2004 6.833 6.893 6.692 6.864 92,844 -0.12(-1.76%)
Aug 05, 2004 6.968 6.989 6.961 6.988 14,480 -0.01(-0.15%)
Aug 04, 2004 7.036 7.044 6.969 6.998 26,405 -0.06(-0.82%)
Aug 03, 2004 7.032 7.080 7.022 7.056 63,032 -0.00(-0.03%)
Aug 02, 2004 6.991 7.058 6.974 7.058 408,006 +0.04(+0.57%)
Jul 30, 2004 7.003 7.043 6.997 7.018 120,102 +0.06(+0.79%)
Jul 29, 2004 6.951 6.978 6.940 6.963 57,069 +0.06(+0.90%)
Jul 28, 2004 6.937 6.938 6.856 6.901 76,660 +0.05(+0.70%)
Jul 27, 2004 6.765 6.859 6.763 6.853 77,512 +0.09(+1.37%)
Jul 26, 2004 6.856 6.856 6.760 6.760 190,800 -0.04(-0.57%)
Jul 23, 2004 6.839 6.896 6.789 6.799 100,511 -0.06(-0.92%)
Jul 22, 2004 6.995 7.037 6.810 6.862 352,640 -0.17(-2.49%)
Jul 21, 2004 7.114 7.126 7.037 7.037 28,960 -0.05(-0.76%)
Jul 20, 2004 7.097 7.100 7.045 7.091 22,146 -0.01(-0.08%)
Jul 19, 2004 7.125 7.156 7.097 7.097 248,722 +0.01(+0.13%)
Jul 16, 2004 7.038 7.097 7.025 7.087 45,144 +0.14(+1.98%)
Jul 15, 2004 6.915 6.958 6.910 6.950 52,810 +0.03(+0.41%)
Jul 14, 2004 6.927 6.935 6.915 6.922 32,367 -0.02(-0.24%)
Jul 13, 2004 6.904 6.956 6.904 6.938 34,923 +0.05(+0.73%)
Jul 12, 2004 6.855 6.888 6.828 6.888 51,959 +0.03(+0.48%)
Jul 09, 2004 6.850 6.868 6.816 6.855 28,960 -0.02(-0.24%)
Jul 08, 2004 6.839 6.873 6.839 6.871 37,478 -0.02(-0.26%)
Jul 07, 2004 6.902 6.931 6.859 6.889 80,919 -0.01(-0.10%)
Jul 06, 2004 6.900 6.900 6.869 6.896 42,589 -0.00(-0.07%)
Jul 02, 2004 6.950 6.950 6.893 6.901 74,957 +0.04(+0.55%)
Jul 01, 2004 6.932 6.932 6.863 6.863 17,035 +0.03(+0.38%)
Jun 30, 2004 6.763 6.837 6.763 6.837 40,885 +0.12(+1.82%)
Jun 29, 2004 6.738 6.738 6.701 6.715 63,032 -0.05(-0.78%)
Jun 28, 2004 6.824 6.824 6.745 6.768 66,439 -0.03(-0.40%)
Jun 25, 2004 6.833 6.833 6.747 6.795 30,664 +0.04(+0.64%)
Jun 24, 2004 6.807 6.808 6.752 6.752 137,989 +0.04(+0.58%)
Jun 23, 2004 6.688 6.721 6.670 6.713 135,434 +0.05(+0.78%)
Jun 22, 2004 6.662 6.662 6.634 6.661 41,737 -0.03(-0.46%)
Jun 21, 2004 6.621 6.695 6.621 6.692 48,551 +0.04(+0.64%)
Jun 18, 2004 6.632 6.654 6.632 6.650 36,626 +0.06(+0.96%)
Jun 17, 2004 6.657 6.660 6.577 6.586 207,836 -0.03(-0.51%)
Jun 16, 2004 6.657 6.657 6.592 6.620 38,330 +0.00(+0.04%)
Jun 15, 2004 6.557 6.618 6.504 6.618 75,809 +0.11(+1.75%)
Jun 14, 2004 6.480 6.520 6.470 6.504 114,139 -0.22(-3.28%)
Jun 10, 2004 6.687 6.755 6.687 6.725 38,330 +0.03(+0.39%)
Jun 09, 2004 6.821 6.821 6.699 6.699 124,361 -0.13(-1.87%)
Jun 08, 2004 6.807 6.868 6.772 6.827 179,727 +0.05(+0.71%)
Jun 07, 2004 6.750 6.788 6.750 6.779 96,252 +0.17(+2.61%)
Jun 04, 2004 6.569 6.614 6.554 6.606 42,589 +0.12(+1.92%)
Jun 03, 2004 6.574 6.574 6.482 6.482 60,476 -0.09(-1.38%)
Jun 02, 2004 6.626 6.630 6.558 6.572 59,625 -0.04(-0.57%)
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.