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 )

24.70 -0.15 (-0.60%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 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 (%)
Nov 30, 2005 14.09 14.15 14.03 14.08 1,158,934 -0.06(-0.41%)
Nov 29, 2005 14.20 14.30 14.13 14.14 814,835 -0.04(-0.28%)
Nov 28, 2005 14.43 14.43 14.15 14.18 1,940,582 -0.12(-0.83%)
Nov 25, 2005 14.21 14.31 14.20 14.30 1,345,831 +0.14(+0.98%)
Nov 23, 2005 14.19 14.31 14.11 14.16 987,758 -0.00(-0.02%)
Nov 22, 2005 13.81 14.16 13.75 14.16 951,950 +0.10(+0.71%)
Nov 21, 2005 13.95 14.06 13.90 14.06 2,150,186 +0.19(+1.39%)
Nov 18, 2005 13.96 13.96 13.82 13.87 1,930,975 -0.11(-0.79%)
Nov 17, 2005 13.93 14.00 13.76 13.98 944,090 +0.28(+2.01%)
Nov 16, 2005 13.63 13.71 13.55 13.71 834,048 +0.16(+1.17%)
Nov 15, 2005 13.61 13.67 13.52 13.55 462,875 -0.01(-0.07%)
Nov 14, 2005 13.48 13.60 13.48 13.56 628,811 -0.06(-0.45%)
Nov 11, 2005 13.57 13.64 13.55 13.62 724,880 +0.06(+0.44%)
Nov 10, 2005 13.53 13.59 13.41 13.56 909,156 -0.02(-0.14%)
Nov 09, 2005 13.62 13.66 13.53 13.58 901,296 -0.01(-0.09%)
Nov 08, 2005 13.39 13.62 13.39 13.59 977,278 +0.06(+0.45%)
Nov 07, 2005 13.61 13.61 13.43 13.53 1,956,302 +0.06(+0.45%)
Nov 04, 2005 13.54 13.54 13.29 13.47 2,150,186 +0.02(+0.14%)
Nov 03, 2005 13.28 13.73 13.28 13.45 2,362,410 -0.07(-0.52%)
Nov 02, 2005 13.37 13.55 13.33 13.52 1,870,714 +0.20(+1.51%)
Nov 01, 2005 13.35 13.40 13.24 13.32 4,195,571 +0.11(+0.86%)
Oct 31, 2005 13.04 13.26 13.03 13.21 2,107,392 +0.33(+2.59%)
Oct 28, 2005 12.66 12.88 12.66 12.87 508,289 +0.26(+2.06%)
Oct 27, 2005 12.86 12.89 12.52 12.61 1,683,817 -0.28(-2.16%)
Oct 26, 2005 12.82 12.96 12.82 12.89 1,551,068 +0.10(+0.76%)
Oct 25, 2005 12.84 13.02 12.72 12.80 1,020,072 -0.02(-0.13%)
Oct 24, 2005 12.60 12.83 12.57 12.81 1,161,554 +0.35(+2.81%)
Oct 21, 2005 12.31 12.46 12.21 12.46 987,758 +0.30(+2.44%)
Oct 20, 2005 12.80 12.80 12.15 12.17 2,207,827 -0.56(-4.37%)
Oct 19, 2005 12.43 12.74 12.30 12.72 1,585,129 +0.08(+0.62%)
Oct 18, 2005 12.98 12.98 12.64 12.64 884,703 -0.23(-1.80%)
Oct 17, 2005 12.64 12.91 12.64 12.88 1,099,547 +0.23(+1.82%)
Oct 14, 2005 13.02 13.02 12.32 12.65 1,646,263 +0.10(+0.81%)
Oct 13, 2005 12.74 12.76 12.39 12.54 3,633,133 -0.17(-1.34%)
Oct 12, 2005 13.19 13.19 12.62 12.71 3,365,889 -0.49(-3.74%)
Oct 11, 2005 13.28 13.28 13.18 13.21 1,473,340 +0.13(+1.01%)
Oct 10, 2005 13.20 13.21 13.06 13.08 1,879,448 +0.10(+0.79%)
Oct 07, 2005 12.64 13.07 12.63 12.97 2,399,964 +0.45(+3.61%)
Oct 06, 2005 12.91 13.00 12.41 12.52 5,426,993 -0.61(-4.63%)
Oct 05, 2005 13.45 13.51 13.13 13.13 3,079,430 -0.48(-3.54%)
Oct 04, 2005 13.98 13.99 13.61 13.61 1,281,203 -0.31(-2.21%)
Oct 03, 2005 13.56 13.94 13.56 13.92 1,799,099 +0.14(+0.99%)
Sep 30, 2005 13.66 13.79 13.63 13.78 1,415,699 +0.12(+0.85%)
Sep 29, 2005 13.34 13.69 13.04 13.66 1,593,862 +0.10(+0.75%)
Sep 28, 2005 13.48 13.63 13.48 13.56 961,557 +0.22(+1.65%)
Sep 27, 2005 13.44 13.45 13.28 13.34 1,092,560 -0.10(-0.77%)
Sep 26, 2005 13.39 13.49 13.28 13.45 1,093,433 +0.05(+0.37%)
Sep 23, 2005 13.40 13.40 13.25 13.40 1,026,185 +0.10(+0.76%)
Sep 22, 2005 13.35 13.36 13.12 13.30 1,150,201 -0.03(-0.20%)
Sep 21, 2005 13.01 13.39 13.01 13.32 2,958,908 +0.32(+2.48%)
Sep 20, 2005 13.10 13.14 12.97 13.00 1,028,805 -0.02(-0.18%)
Sep 19, 2005 12.97 13.03 12.96 13.02 899,549 +0.08(+0.58%)
Sep 16, 2005 12.92 12.96 12.86 12.95 758,940 +0.20(+1.58%)
Sep 15, 2005 12.72 12.79 12.68 12.75 705,666 +0.19(+1.54%)
Sep 14, 2005 12.54 12.57 12.50 12.55 572,043 +0.08(+0.63%)
Sep 13, 2005 12.65 12.65 12.47 12.47 761,560 -0.20(-1.59%)
Sep 12, 2005 12.73 12.75 12.63 12.67 995,618 -0.05(-0.36%)
Sep 09, 2005 12.58 12.76 12.54 12.72 864,616 +0.18(+1.41%)
Sep 08, 2005 12.57 12.59 12.53 12.54 588,637 -0.06(-0.45%)
Sep 07, 2005 12.55 12.60 12.47 12.60 1,133,607 +0.04(+0.30%)
Sep 06, 2005 12.48 12.56 12.41 12.56 1,250,636 +0.26(+2.15%)
Sep 02, 2005 12.18 12.31 12.15 12.30 613,091 +0.23(+1.87%)
Sep 01, 2005 12.04 12.12 11.93 12.07 728,373 +0.15(+1.28%)
Aug 31, 2005 11.77 11.94 11.75 11.92 537,983 +0.30(+2.55%)
Aug 30, 2005 11.73 11.73 11.57 11.62 358,946 -0.08(-0.68%)
Aug 29, 2005 11.53 11.70 11.53 11.70 288,205 +0.12(+1.05%)
Aug 26, 2005 11.70 11.70 11.53 11.58 542,350 -0.10(-0.82%)
Aug 25, 2005 11.48 11.68 11.48 11.68 1,340,591 +0.28(+2.44%)
Aug 24, 2005 11.48 11.55 11.40 11.40 582,524 -0.17(-1.47%)
Aug 23, 2005 11.73 11.73 11.52 11.57 972,038 -0.16(-1.39%)
Aug 22, 2005 11.58 11.73 11.58 11.73 613,091 +0.30(+2.60%)
Aug 19, 2005 11.66 11.71 11.34 11.43 1,367,665 -0.21(-1.84%)
Aug 18, 2005 11.76 11.77 11.63 11.65 606,104 -0.11(-0.97%)
Aug 17, 2005 11.76 11.85 11.74 11.76 1,258,496 +0.00(+0.04%)
Aug 16, 2005 12.05 12.05 11.76 11.76 600,864 -0.25(-2.09%)
Aug 15, 2005 11.91 12.01 11.84 12.01 462,001 +0.20(+1.66%)
Aug 12, 2005 11.68 11.82 11.62 11.81 988,631 -0.06(-0.53%)
Aug 11, 2005 12.08 12.11 11.81 11.88 1,571,155 -0.18(-1.51%)
Aug 10, 2005 12.07 12.19 12.01 12.06 1,822,680 +0.11(+0.91%)
Aug 09, 2005 11.78 11.95 11.75 11.95 654,138 +0.23(+1.96%)
Aug 08, 2005 11.68 11.77 11.67 11.72 689,072 +0.11(+0.96%)
Aug 05, 2005 11.77 11.77 11.53 11.61 1,470,720 -0.09(-0.75%)
Aug 04, 2005 11.75 11.80 11.64 11.70 1,591,242 -0.02(-0.20%)
Aug 03, 2005 11.84 11.85 11.70 11.72 750,207 +0.00(+0.01%)
Aug 02, 2005 11.63 11.72 11.63 11.72 1,048,892 +0.22(+1.87%)
Aug 01, 2005 11.38 11.52 11.38 11.50 737,980 +0.22(+1.94%)
Jul 29, 2005 11.32 11.36 11.26 11.28 800,861 +0.05(+0.45%)
Jul 28, 2005 11.09 11.28 11.09 11.23 925,750 +0.20(+1.82%)
Jul 27, 2005 10.93 11.04 10.87 11.03 620,951 +0.16(+1.45%)
Jul 26, 2005 10.76 10.93 10.72 10.87 489,075 +0.11(+1.02%)
Jul 25, 2005 11.02 11.04 10.76 10.76 750,207 -0.37(-3.31%)
Jul 22, 2005 11.19 11.19 11.11 11.13 240,171 -0.02(-0.15%)
Jul 21, 2005 11.24 11.26 11.11 11.15 609,597 -0.02(-0.21%)
Jul 20, 2005 11.02 11.17 11.00 11.17 455,888 +0.15(+1.32%)
Jul 19, 2005 10.95 11.03 10.93 11.03 506,542 +0.09(+0.81%)
Jul 18, 2005 10.90 10.96 10.90 10.94 435,801 -0.00(-0.02%)
Jul 15, 2005 10.95 10.97 10.90 10.94 601,737 -0.09(-0.82%)
Jul 14, 2005 11.15 11.15 11.01 11.03 500,429 -0.00(-0.04%)
Jul 13, 2005 11.06 11.07 11.01 11.04 321,392 +0.04(+0.34%)
Jul 12, 2005 10.95 11.01 10.94 11.00 399,994 +0.09(+0.83%)
Jul 11, 2005 10.86 10.97 10.85 10.91 627,064 +0.10(+0.95%)
Jul 08, 2005 10.77 10.82 10.75 10.81 856,755 +0.10(+0.95%)
Jul 07, 2005 10.44 10.70 10.44 10.70 608,724 +0.03(+0.27%)
Jul 06, 2005 10.65 10.72 10.59 10.68 379,907 +0.00(+0.03%)
Jul 05, 2005 10.66 10.75 10.64 10.67 503,922 -0.03(-0.27%)
Jul 01, 2005 10.65 10.70 10.65 10.70 139,735 +0.05(+0.47%)
Jun 30, 2005 10.70 10.73 10.64 10.65 466,368 -0.04(-0.40%)
Jun 29, 2005 10.71 10.73 10.67 10.69 423,574 +0.05(+0.48%)
Jun 28, 2005 10.51 10.69 10.51 10.64 379,907 +0.05(+0.48%)
Jun 27, 2005 10.31 10.59 10.29 10.59 434,928 +0.21(+2.00%)
Jun 24, 2005 10.38 10.41 10.35 10.38 349,339 -0.02(-0.18%)
Jun 23, 2005 10.58 10.59 10.39 10.40 475,975 -0.20(-1.85%)
Jun 22, 2005 10.68 10.68 10.57 10.60 392,133 -0.04(-0.34%)
Jun 21, 2005 10.76 10.76 10.63 10.63 758,940 -0.09(-0.88%)
Jun 20, 2005 10.65 10.74 10.60 10.73 462,875 +0.02(+0.21%)
Jun 17, 2005 10.71 10.72 10.67 10.71 711,779 +0.12(+1.14%)
Jun 16, 2005 10.46 10.60 10.46 10.59 1,053,259 +0.15(+1.40%)
Jun 15, 2005 10.32 10.44 10.28 10.44 740,600 +0.11(+1.09%)
Jun 14, 2005 10.22 10.35 10.13 10.33 445,408 +0.15(+1.52%)
Jun 13, 2005 10.14 10.17 10.11 10.17 279,471 +0.08(+0.77%)
Jun 10, 2005 10.05 10.11 10.05 10.09 420,954 +0.12(+1.16%)
Jun 09, 2005 9.962 10.04 9.928 9.979 645,405 -0.07(-0.70%)
Jun 08, 2005 10.06 10.13 10.04 10.05 558,070 +0.01(+0.08%)
Jun 07, 2005 10.09 10.16 10.04 10.04 384,273 -0.14(-1.34%)
Jun 06, 2005 10.22 10.22 10.08 10.18 514,402 -0.11(-1.11%)
Jun 03, 2005 10.36 10.39 10.25 10.29 873,349 -0.06(-0.56%)
Jun 02, 2005 10.14 10.36 10.14 10.35 746,713 +0.22(+2.22%)
Jun 01, 2005 9.973 10.16 9.973 10.13 633,178 +0.10(+1.04%)
May 31, 2005 10.06 10.06 9.956 10.02 220,084 -0.03(-0.26%)
May 27, 2005 9.975 10.05 9.974 10.05 204,363 +0.10(+0.97%)
May 26, 2005 9.882 9.972 9.882 9.951 607,851 +0.08(+0.82%)
May 25, 2005 9.870 9.902 9.820 9.870 350,213 +0.02(+0.24%)
May 24, 2005 9.778 9.846 9.715 9.846 299,558 +0.07(+0.67%)
May 23, 2005 9.766 9.799 9.736 9.781 282,965 +0.02(+0.19%)
May 20, 2005 9.712 9.762 9.695 9.762 206,983 +0.02(+0.24%)
May 19, 2005 9.767 9.773 9.703 9.740 312,659 -0.02(-0.16%)
May 18, 2005 9.618 9.773 9.598 9.756 544,970 +0.25(+2.60%)
May 17, 2005 9.423 9.511 9.398 9.508 266,371 +0.10(+1.11%)
May 16, 2005 9.320 9.418 9.319 9.404 222,704 +0.08(+0.86%)
May 13, 2005 9.378 9.451 9.249 9.324 382,527 -0.11(-1.14%)
May 12, 2005 9.630 9.646 9.395 9.432 760,687 -0.19(-1.93%)
May 11, 2005 9.564 9.617 9.448 9.617 248,031 +0.05(+0.56%)
May 10, 2005 9.788 9.788 9.563 9.563 484,708 -0.27(-2.70%)
May 09, 2005 9.781 9.829 9.754 9.829 405,234 +0.07(+0.76%)
May 06, 2005 9.819 9.819 9.740 9.754 670,732 +0.03(+0.27%)
May 05, 2005 9.674 9.809 9.616 9.728 965,924 +0.05(+0.56%)
May 04, 2005 9.399 9.674 9.399 9.674 401,740 +0.28(+2.94%)
May 03, 2005 9.377 9.444 9.338 9.398 146,722 +0.05(+0.53%)
May 02, 2005 9.309 9.349 9.267 9.349 202,617 +0.11(+1.16%)
Apr 29, 2005 9.252 9.252 9.095 9.241 177,289 +0.14(+1.52%)
Apr 28, 2005 9.343 9.343 9.103 9.103 579,030 -0.30(-3.14%)
Apr 27, 2005 9.464 9.464 9.307 9.398 365,933 -0.09(-0.98%)
Apr 26, 2005 9.423 9.560 9.378 9.491 386,020 +0.09(+0.97%)
Apr 25, 2005 9.246 9.415 9.217 9.399 134,495 +0.22(+2.41%)
Apr 22, 2005 9.330 9.331 9.160 9.178 154,582 -0.12(-1.31%)
Apr 21, 2005 9.166 9.301 9.093 9.300 337,112 +0.20(+2.16%)
Apr 20, 2005 9.343 9.343 9.103 9.103 475,975 -0.25(-2.66%)
Apr 19, 2005 9.284 9.351 9.233 9.351 494,315 +0.37(+4.08%)
Apr 18, 2005 8.920 8.988 8.874 8.985 598,244 -0.01(-0.15%)
Apr 15, 2005 9.114 9.135 8.992 8.999 815,708 -0.23(-2.48%)
Apr 14, 2005 9.467 9.467 9.205 9.228 328,379 -0.23(-2.39%)
Apr 13, 2005 9.587 9.618 9.443 9.453 381,653 -0.11(-1.13%)
Apr 12, 2005 9.492 9.563 9.366 9.561 695,186 +0.08(+0.80%)
Apr 11, 2005 9.532 9.532 9.448 9.485 638,418 -0.01(-0.11%)
Apr 08, 2005 9.531 9.531 9.477 9.496 773,787 -0.01(-0.16%)
Apr 07, 2005 9.366 9.511 9.350 9.511 214,843 +0.18(+1.91%)
Apr 06, 2005 9.350 9.407 9.332 9.332 374,666 -0.03(-0.31%)
Apr 05, 2005 9.378 9.478 9.275 9.361 398,247 +0.01(+0.10%)
Apr 04, 2005 9.417 9.417 9.302 9.351 373,793 -0.12(-1.25%)
Apr 01, 2005 9.458 9.572 9.420 9.469 554,576 +0.11(+1.12%)
Mar 31, 2005 9.241 9.387 9.241 9.364 427,941 +0.13(+1.36%)
Mar 30, 2005 9.046 9.238 9.046 9.238 606,977 +0.19(+2.06%)
Mar 29, 2005 9.212 9.240 9.048 9.051 485,582 -0.11(-1.25%)
Mar 28, 2005 9.229 9.240 9.162 9.166 337,986 -0.08(-0.90%)
Mar 24, 2005 9.193 9.292 9.193 9.249 793,874 +0.14(+1.53%)
Mar 23, 2005 9.366 9.366 9.094 9.110 1,523,994 -0.25(-2.62%)
Mar 22, 2005 9.504 9.635 9.355 9.355 836,668 -0.07(-0.79%)
Mar 21, 2005 9.562 9.562 9.407 9.429 1,490,807 -0.14(-1.48%)
Mar 18, 2005 9.655 9.656 9.536 9.571 372,046 -0.10(-1.01%)
Mar 17, 2005 9.390 9.670 9.390 9.669 1,050,639 +0.25(+2.70%)
Mar 16, 2005 9.423 9.459 9.357 9.414 1,799,973 -0.05(-0.48%)
Mar 15, 2005 9.572 9.617 9.459 9.460 1,193,868 -0.15(-1.53%)
Mar 14, 2005 9.778 9.849 9.579 9.607 2,147,566 -0.26(-2.60%)
Mar 11, 2005 9.853 9.997 9.820 9.863 994,745 +0.04(+0.45%)
Mar 10, 2005 10.04 10.05 9.819 9.819 3,260,213 -0.23(-2.27%)
Mar 09, 2005 10.22 10.23 10.05 10.05 1,436,659 -0.21(-2.02%)
Mar 08, 2005 10.35 10.36 10.22 10.25 655,012 -0.12(-1.14%)
Mar 07, 2005 10.42 10.46 10.35 10.37 988,631 +0.02(+0.22%)
Mar 04, 2005 10.23 10.36 10.23 10.35 970,291 +0.19(+1.84%)
Mar 03, 2005 10.19 10.24 10.11 10.16 713,526 +0.06(+0.61%)
Mar 02, 2005 10.06 10.13 9.962 10.10 787,761 +0.01(+0.09%)
Mar 01, 2005 10.22 10.22 10.08 10.09 724,880 -0.13(-1.26%)
Feb 28, 2005 10.34 10.34 10.10 10.22 1,205,222 -0.07(-0.72%)
Feb 25, 2005 10.19 10.30 10.15 10.29 907,410 +0.14(+1.36%)
Feb 24, 2005 10.03 10.16 9.980 10.16 524,883 +0.22(+2.21%)
Feb 23, 2005 9.944 9.949 9.882 9.935 1,195,615 +0.08(+0.85%)
Feb 22, 2005 9.859 9.962 9.801 9.852 966,797 +0.02(+0.20%)
Feb 18, 2005 9.875 9.876 9.794 9.832 410,474 -0.01(-0.15%)
Feb 17, 2005 9.859 9.876 9.797 9.847 386,893 +0.06(+0.58%)
Feb 16, 2005 9.824 9.824 9.733 9.790 524,883 -0.04(-0.44%)
Feb 15, 2005 9.836 9.851 9.778 9.833 979,898 +0.02(+0.17%)
Feb 14, 2005 9.790 9.862 9.785 9.816 806,101 +0.05(+0.53%)
Feb 11, 2005 9.675 9.767 9.631 9.765 524,883 +0.09(+0.92%)
Feb 10, 2005 9.664 9.697 9.618 9.675 1,133,607 +0.01(+0.14%)
Feb 09, 2005 9.616 9.698 9.569 9.662 643,658 +0.07(+0.69%)
Feb 08, 2005 9.639 9.647 9.590 9.595 1,752,812 -0.02(-0.21%)
Feb 07, 2005 9.517 9.625 9.511 9.616 1,042,779 +0.10(+1.02%)
Feb 04, 2005 9.352 9.553 9.352 9.519 2,216,561 +0.17(+1.79%)
Feb 03, 2005 9.252 9.351 9.228 9.351 280,345 +0.10(+1.08%)
Feb 02, 2005 9.183 9.272 9.174 9.252 579,030 +0.08(+0.91%)
Feb 01, 2005 9.073 9.178 9.073 9.168 882,956 +0.12(+1.35%)
Jan 31, 2005 8.954 9.098 8.953 9.046 544,970 +0.16(+1.76%)
Jan 28, 2005 8.874 8.911 8.836 8.889 278,598 -0.00(-0.01%)
Jan 27, 2005 8.898 8.947 8.844 8.890 310,912 -0.03(-0.38%)
Jan 26, 2005 8.845 8.924 8.837 8.924 406,980 +0.10(+1.16%)
Jan 25, 2005 8.777 8.845 8.777 8.822 583,397 +0.08(+0.90%)
Jan 24, 2005 8.777 8.803 8.709 8.743 407,854 +0.08(+0.90%)
Jan 21, 2005 8.675 8.748 8.646 8.665 436,674 +0.06(+0.65%)
Jan 20, 2005 8.748 8.748 8.609 8.609 729,246 -0.25(-2.86%)
Jan 19, 2005 8.885 8.941 8.829 8.862 263,751 +0.02(+0.19%)
Jan 18, 2005 8.862 8.864 8.714 8.845 969,417 -0.06(-0.68%)
Jan 14, 2005 8.708 8.906 8.708 8.906 494,315 +0.22(+2.54%)
Jan 13, 2005 8.668 8.742 8.652 8.685 1,125,747 +0.05(+0.56%)
Jan 12, 2005 8.566 8.637 8.503 8.637 1,882,941 +0.04(+0.51%)
Jan 11, 2005 8.633 8.685 8.538 8.593 1,172,035 -0.12(-1.35%)
Jan 10, 2005 8.725 8.793 8.695 8.711 735,360 -0.01(-0.07%)
Jan 07, 2005 8.733 8.734 8.606 8.717 529,249 +0.11(+1.30%)
Jan 06, 2005 8.679 8.710 8.588 8.605 661,125 -0.06(-0.73%)
Jan 05, 2005 8.788 8.811 8.668 8.668 648,898 -0.15(-1.65%)
Jan 04, 2005 9.097 9.113 8.787 8.813 633,178 -0.26(-2.83%)
Jan 03, 2005 9.275 9.292 9.070 9.070 1,524,868 -0.15(-1.66%)
Dec 31, 2004 9.223 9.236 9.200 9.223 854,135 +0.02(+0.26%)
Dec 30, 2004 9.216 9.223 9.189 9.199 294,318 +0.01(+0.11%)
Dec 29, 2004 9.160 9.189 9.133 9.189 377,286 +0.06(+0.66%)
Dec 28, 2004 9.097 9.133 9.096 9.128 469,862 +0.05(+0.61%)
Dec 27, 2004 9.109 9.123 9.059 9.073 1,281,203 -0.00(-0.04%)
Dec 23, 2004 9.051 9.080 9.025 9.077 926,623 -0.06(-0.61%)
Dec 22, 2004 9.080 9.137 9.071 9.133 1,358,058 +0.06(+0.66%)
Dec 21, 2004 8.957 9.073 8.938 9.073 896,056 +0.14(+1.60%)
Dec 20, 2004 8.925 8.953 8.874 8.930 328,379 +0.08(+0.93%)
Dec 17, 2004 8.846 8.881 8.822 8.848 259,384 -0.02(-0.21%)
Dec 16, 2004 8.862 8.894 8.817 8.866 177,289 +0.01(+0.06%)
Dec 15, 2004 8.822 8.873 8.822 8.860 220,084 +0.06(+0.72%)
Dec 14, 2004 8.714 8.798 8.714 8.797 324,886 +0.15(+1.69%)
Dec 13, 2004 8.622 8.695 8.585 8.651 588,637 +0.13(+1.49%)
Dec 10, 2004 8.388 8.524 8.387 8.524 137,989 +0.11(+1.29%)
Dec 09, 2004 8.439 8.461 8.328 8.415 268,118 -0.08(-0.98%)
Dec 08, 2004 8.519 8.525 8.449 8.498 377,286 -0.06(-0.68%)
Dec 07, 2004 8.751 8.751 8.527 8.557 1,211,335 -0.20(-2.25%)
Dec 06, 2004 8.730 8.764 8.686 8.754 442,788 +0.04(+0.46%)
Dec 03, 2004 8.668 8.734 8.668 8.714 281,218 +0.10(+1.13%)
Dec 02, 2004 8.741 8.753 8.595 8.616 357,199 -0.10(-1.14%)
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.