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 )

24.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Nov 30, 2005 14.07 14.13 14.01 14.07 1,160,327 -0.06(-0.40%)
Nov 29, 2005 14.18 14.28 14.11 14.12 815,814 -0.04(-0.28%)
Nov 28, 2005 14.42 14.42 14.13 14.16 1,942,914 -0.12(-0.83%)
Nov 25, 2005 14.19 14.29 14.19 14.28 1,347,448 +0.14(+0.98%)
Nov 23, 2005 14.17 14.30 14.10 14.14 988,945 -0.00(-0.02%)
Nov 22, 2005 13.79 14.15 13.73 14.15 953,094 +0.10(+0.71%)
Nov 21, 2005 13.93 14.05 13.89 14.05 2,152,770 +0.19(+1.39%)
Nov 18, 2005 13.94 13.94 13.80 13.86 1,933,295 -0.11(-0.79%)
Nov 17, 2005 13.91 13.98 13.74 13.97 945,225 +0.28(+2.01%)
Nov 16, 2005 13.62 13.69 13.53 13.69 835,050 +0.16(+1.17%)
Nov 15, 2005 13.59 13.66 13.51 13.53 463,431 -0.01(-0.07%)
Nov 14, 2005 13.46 13.59 13.46 13.54 629,567 -0.06(-0.45%)
Nov 11, 2005 13.55 13.62 13.53 13.60 725,751 +0.06(+0.44%)
Nov 10, 2005 13.51 13.57 13.39 13.54 910,249 -0.02(-0.14%)
Nov 09, 2005 13.60 13.64 13.52 13.56 902,379 -0.01(-0.09%)
Nov 08, 2005 13.38 13.61 13.38 13.58 978,452 +0.06(+0.45%)
Nov 07, 2005 13.59 13.59 13.41 13.52 1,958,653 +0.06(+0.45%)
Nov 04, 2005 13.52 13.53 13.28 13.46 2,152,770 +0.02(+0.14%)
Nov 03, 2005 13.27 13.71 13.27 13.44 2,365,248 -0.07(-0.52%)
Nov 02, 2005 13.35 13.54 13.31 13.51 1,872,962 +0.20(+1.51%)
Nov 01, 2005 13.33 13.39 13.23 13.31 4,200,612 +0.11(+0.86%)
Oct 31, 2005 13.03 13.24 13.01 13.19 2,109,924 +0.33(+2.59%)
Oct 28, 2005 12.65 12.86 12.65 12.86 508,900 +0.26(+2.06%)
Oct 27, 2005 12.84 12.87 12.51 12.60 1,685,841 -0.28(-2.16%)
Oct 26, 2005 12.80 12.95 12.80 12.88 1,552,932 +0.10(+0.76%)
Oct 25, 2005 12.82 13.01 12.71 12.78 1,021,297 -0.02(-0.13%)
Oct 24, 2005 12.59 12.82 12.56 12.80 1,162,950 +0.35(+2.81%)
Oct 21, 2005 12.29 12.45 12.20 12.45 988,945 +0.30(+2.44%)
Oct 20, 2005 12.79 12.79 12.13 12.15 2,210,480 -0.56(-4.37%)
Oct 19, 2005 12.42 12.73 12.28 12.71 1,587,033 +0.08(+0.62%)
Oct 18, 2005 12.97 12.97 12.63 12.63 885,766 -0.23(-1.81%)
Oct 17, 2005 12.63 12.89 12.63 12.86 1,100,868 +0.23(+1.82%)
Oct 14, 2005 13.00 13.00 12.30 12.63 1,648,241 +0.10(+0.81%)
Oct 13, 2005 12.73 12.75 12.37 12.53 3,637,499 -0.17(-1.34%)
Oct 12, 2005 13.17 13.17 12.61 12.70 3,369,933 -0.49(-3.74%)
Oct 11, 2005 13.26 13.26 13.16 13.19 1,475,110 +0.13(+1.01%)
Oct 10, 2005 13.18 13.20 13.04 13.06 1,881,706 +0.10(+0.79%)
Oct 07, 2005 12.63 13.06 12.61 12.96 2,402,848 +0.45(+3.61%)
Oct 06, 2005 12.90 12.98 12.40 12.51 5,433,514 -0.61(-4.63%)
Oct 05, 2005 13.43 13.49 13.11 13.11 3,083,130 -0.48(-3.54%)
Oct 04, 2005 13.96 13.98 13.59 13.59 1,282,743 -0.31(-2.20%)
Oct 03, 2005 13.54 13.92 13.54 13.90 1,801,261 +0.14(+0.99%)
Sep 30, 2005 13.64 13.77 13.62 13.76 1,417,400 +0.12(+0.86%)
Sep 29, 2005 13.32 13.68 13.02 13.65 1,595,777 +0.10(+0.75%)
Sep 28, 2005 13.47 13.61 13.47 13.55 962,713 +0.22(+1.65%)
Sep 27, 2005 13.43 13.44 13.26 13.33 1,093,872 -0.10(-0.77%)
Sep 26, 2005 13.37 13.47 13.26 13.43 1,094,747 +0.05(+0.37%)
Sep 23, 2005 13.38 13.39 13.23 13.38 1,027,418 +0.10(+0.76%)
Sep 22, 2005 13.33 13.34 13.11 13.28 1,151,583 -0.03(-0.20%)
Sep 21, 2005 13.00 13.37 13.00 13.31 2,962,463 +0.32(+2.48%)
Sep 20, 2005 13.09 13.13 12.95 12.98 1,030,041 -0.02(-0.18%)
Sep 19, 2005 12.96 13.02 12.95 13.01 900,630 +0.08(+0.58%)
Sep 16, 2005 12.91 12.95 12.84 12.93 759,852 +0.20(+1.58%)
Sep 15, 2005 12.70 12.78 12.67 12.73 706,514 +0.19(+1.54%)
Sep 14, 2005 12.53 12.55 12.48 12.54 572,731 +0.08(+0.63%)
Sep 13, 2005 12.63 12.63 12.45 12.46 762,475 -0.20(-1.59%)
Sep 12, 2005 12.71 12.74 12.62 12.66 996,814 -0.05(-0.36%)
Sep 09, 2005 12.56 12.74 12.53 12.70 865,654 +0.18(+1.41%)
Sep 08, 2005 12.56 12.58 12.51 12.53 589,344 -0.06(-0.44%)
Sep 07, 2005 12.53 12.59 12.45 12.58 1,134,969 +0.04(+0.30%)
Sep 06, 2005 12.47 12.55 12.39 12.55 1,252,139 +0.26(+2.15%)
Sep 02, 2005 12.17 12.29 12.14 12.28 613,828 +0.23(+1.87%)
Sep 01, 2005 12.02 12.10 11.92 12.06 729,248 +0.15(+1.28%)
Aug 31, 2005 11.75 11.92 11.74 11.91 538,629 +0.30(+2.55%)
Aug 30, 2005 11.72 11.72 11.55 11.61 359,377 -0.08(-0.68%)
Aug 29, 2005 11.52 11.69 11.51 11.69 288,551 +0.12(+1.05%)
Aug 26, 2005 11.68 11.69 11.52 11.57 543,001 -0.10(-0.82%)
Aug 25, 2005 11.47 11.66 11.47 11.66 1,342,202 +0.28(+2.44%)
Aug 24, 2005 11.47 11.53 11.38 11.38 583,224 -0.17(-1.46%)
Aug 23, 2005 11.72 11.72 11.50 11.55 973,205 -0.16(-1.39%)
Aug 22, 2005 11.57 11.72 11.57 11.72 613,828 +0.30(+2.60%)
Aug 19, 2005 11.65 11.70 11.33 11.42 1,369,308 -0.21(-1.84%)
Aug 18, 2005 11.75 11.76 11.62 11.63 606,832 -0.11(-0.97%)
Aug 17, 2005 11.75 11.83 11.73 11.75 1,260,008 +0.00(+0.04%)
Aug 16, 2005 12.04 12.04 11.74 11.74 601,586 -0.25(-2.09%)
Aug 15, 2005 11.89 12.00 11.83 11.99 462,556 +0.20(+1.66%)
Aug 12, 2005 11.67 11.80 11.61 11.80 989,819 -0.06(-0.53%)
Aug 11, 2005 12.07 12.10 11.80 11.86 1,573,043 -0.18(-1.51%)
Aug 10, 2005 12.06 12.17 12.00 12.04 1,824,870 +0.11(+0.91%)
Aug 09, 2005 11.77 11.94 11.74 11.93 654,924 +0.23(+1.96%)
Aug 08, 2005 11.67 11.75 11.66 11.70 689,900 +0.11(+0.96%)
Aug 05, 2005 11.76 11.76 11.52 11.59 1,472,487 -0.09(-0.75%)
Aug 04, 2005 11.73 11.79 11.63 11.68 1,593,154 -0.02(-0.19%)
Aug 03, 2005 11.83 11.83 11.69 11.70 751,108 +0.00(+0.01%)
Aug 02, 2005 11.62 11.71 11.62 11.70 1,050,153 +0.21(+1.87%)
Aug 01, 2005 11.37 11.51 11.37 11.49 738,867 +0.22(+1.94%)
Jul 29, 2005 11.30 11.34 11.25 11.27 801,823 +0.05(+0.45%)
Jul 28, 2005 11.08 11.27 11.08 11.22 926,862 +0.20(+1.82%)
Jul 27, 2005 10.92 11.02 10.85 11.02 621,697 +0.16(+1.45%)
Jul 26, 2005 10.75 10.91 10.70 10.86 489,663 +0.11(+1.02%)
Jul 25, 2005 11.00 11.02 10.75 10.75 751,108 -0.37(-3.31%)
Jul 22, 2005 11.17 11.18 11.09 11.12 240,459 -0.02(-0.15%)
Jul 21, 2005 11.23 11.24 11.10 11.14 610,330 -0.02(-0.22%)
Jul 20, 2005 11.01 11.16 10.99 11.16 456,436 +0.15(+1.32%)
Jul 19, 2005 10.93 11.02 10.92 11.02 507,151 +0.09(+0.81%)
Jul 18, 2005 10.89 10.95 10.89 10.93 436,325 -0.00(-0.02%)
Jul 15, 2005 10.93 10.95 10.89 10.93 602,460 -0.09(-0.82%)
Jul 14, 2005 11.13 11.13 11.00 11.02 501,030 -0.00(-0.04%)
Jul 13, 2005 11.05 11.05 11.00 11.02 321,778 +0.04(+0.34%)
Jul 12, 2005 10.93 11.00 10.93 10.99 400,474 +0.09(+0.83%)
Jul 11, 2005 10.85 10.96 10.84 10.90 627,818 +0.10(+0.95%)
Jul 08, 2005 10.76 10.81 10.73 10.79 857,785 +0.10(+0.95%)
Jul 07, 2005 10.43 10.69 10.43 10.69 609,456 +0.03(+0.27%)
Jul 06, 2005 10.64 10.71 10.58 10.66 380,363 +0.00(+0.03%)
Jul 05, 2005 10.65 10.74 10.62 10.66 504,528 -0.03(-0.27%)
Jul 01, 2005 10.64 10.69 10.64 10.69 139,903 +0.05(+0.47%)
Jun 30, 2005 10.69 10.71 10.63 10.64 466,928 -0.04(-0.40%)
Jun 29, 2005 10.69 10.71 10.65 10.68 424,083 +0.05(+0.48%)
Jun 28, 2005 10.50 10.68 10.50 10.63 380,363 +0.05(+0.48%)
Jun 27, 2005 10.29 10.58 10.28 10.58 435,450 +0.21(+2.00%)
Jun 24, 2005 10.36 10.40 10.34 10.37 349,759 -0.02(-0.18%)
Jun 23, 2005 10.57 10.58 10.37 10.39 476,547 -0.20(-1.85%)
Jun 22, 2005 10.67 10.67 10.56 10.59 392,605 -0.04(-0.34%)
Jun 21, 2005 10.74 10.74 10.62 10.62 759,852 -0.09(-0.87%)
Jun 20, 2005 10.64 10.72 10.58 10.72 463,431 +0.02(+0.21%)
Jun 17, 2005 10.69 10.70 10.65 10.69 712,635 +0.12(+1.14%)
Jun 16, 2005 10.45 10.58 10.45 10.57 1,054,525 +0.15(+1.40%)
Jun 15, 2005 10.30 10.43 10.27 10.43 741,490 +0.11(+1.09%)
Jun 14, 2005 10.21 10.34 10.12 10.31 445,943 +0.15(+1.52%)
Jun 13, 2005 10.13 10.16 10.10 10.16 279,807 +0.08(+0.77%)
Jun 10, 2005 10.04 10.10 10.04 10.08 421,460 +0.12(+1.16%)
Jun 09, 2005 9.950 10.03 9.917 9.967 646,180 -0.07(-0.69%)
Jun 08, 2005 10.05 10.11 10.03 10.04 558,740 +0.01(+0.08%)
Jun 07, 2005 10.08 10.15 10.03 10.03 384,735 -0.14(-1.34%)
Jun 06, 2005 10.21 10.21 10.06 10.16 515,020 -0.11(-1.11%)
Jun 03, 2005 10.35 10.37 10.24 10.28 874,398 -0.06(-0.56%)
Jun 02, 2005 10.13 10.35 10.13 10.34 747,611 +0.22(+2.22%)
Jun 01, 2005 9.961 10.14 9.961 10.11 633,939 +0.10(+1.04%)
May 31, 2005 10.05 10.05 9.944 10.01 220,348 -0.03(-0.26%)
May 27, 2005 9.963 10.04 9.962 10.04 204,609 +0.10(+0.97%)
May 26, 2005 9.870 9.960 9.870 9.939 608,581 +0.08(+0.82%)
May 25, 2005 9.858 9.890 9.808 9.858 350,633 +0.02(+0.24%)
May 24, 2005 9.767 9.834 9.704 9.834 299,918 +0.07(+0.67%)
May 23, 2005 9.754 9.787 9.724 9.769 283,305 +0.02(+0.19%)
May 20, 2005 9.700 9.751 9.683 9.751 207,232 +0.02(+0.24%)
May 19, 2005 9.755 9.761 9.691 9.728 313,034 -0.02(-0.16%)
May 18, 2005 9.607 9.761 9.586 9.744 545,624 +0.25(+2.60%)
May 17, 2005 9.412 9.499 9.387 9.497 266,691 +0.10(+1.11%)
May 16, 2005 9.309 9.406 9.308 9.393 222,971 +0.08(+0.86%)
May 13, 2005 9.366 9.440 9.238 9.313 382,986 -0.11(-1.14%)
May 12, 2005 9.618 9.634 9.384 9.420 761,601 -0.19(-1.93%)
May 11, 2005 9.553 9.605 9.436 9.605 248,329 +0.05(+0.56%)
May 10, 2005 9.776 9.776 9.552 9.552 485,291 -0.27(-2.70%)
May 09, 2005 9.769 9.817 9.743 9.817 405,721 +0.07(+0.76%)
May 06, 2005 9.807 9.807 9.728 9.743 671,538 +0.03(+0.27%)
May 05, 2005 9.663 9.798 9.604 9.716 967,085 +0.05(+0.56%)
May 04, 2005 9.388 9.663 9.388 9.663 402,223 +0.28(+2.94%)
May 03, 2005 9.365 9.433 9.326 9.387 146,899 +0.05(+0.53%)
May 02, 2005 9.298 9.338 9.255 9.338 202,860 +0.11(+1.16%)
Apr 29, 2005 9.241 9.241 9.084 9.230 177,502 +0.14(+1.52%)
Apr 28, 2005 9.332 9.332 9.092 9.092 579,726 -0.30(-3.14%)
Apr 27, 2005 9.452 9.452 9.296 9.387 366,373 -0.09(-0.98%)
Apr 26, 2005 9.412 9.548 9.366 9.480 386,484 +0.09(+0.97%)
Apr 25, 2005 9.235 9.404 9.206 9.388 134,657 +0.22(+2.41%)
Apr 22, 2005 9.318 9.320 9.149 9.167 154,768 -0.12(-1.31%)
Apr 21, 2005 9.155 9.290 9.082 9.289 337,517 +0.20(+2.16%)
Apr 20, 2005 9.332 9.332 9.092 9.092 476,547 -0.25(-2.66%)
Apr 19, 2005 9.273 9.340 9.222 9.340 494,909 +0.37(+4.08%)
Apr 18, 2005 8.909 8.978 8.863 8.974 598,963 -0.01(-0.15%)
Apr 15, 2005 9.103 9.124 8.981 8.988 816,688 -0.23(-2.48%)
Apr 14, 2005 9.456 9.456 9.194 9.217 328,773 -0.23(-2.39%)
Apr 13, 2005 9.576 9.607 9.432 9.442 382,112 -0.11(-1.13%)
Apr 12, 2005 9.481 9.552 9.355 9.549 696,021 +0.08(+0.80%)
Apr 11, 2005 9.521 9.521 9.436 9.474 639,185 -0.01(-0.11%)
Apr 08, 2005 9.520 9.520 9.466 9.484 774,717 -0.01(-0.16%)
Apr 07, 2005 9.355 9.499 9.339 9.499 215,102 +0.18(+1.91%)
Apr 06, 2005 9.339 9.396 9.321 9.321 375,117 -0.03(-0.31%)
Apr 05, 2005 9.366 9.467 9.264 9.349 398,725 +0.01(+0.10%)
Apr 04, 2005 9.405 9.405 9.291 9.340 374,242 -0.12(-1.25%)
Apr 01, 2005 9.446 9.561 9.409 9.458 555,243 +0.11(+1.13%)
Mar 31, 2005 9.230 9.376 9.230 9.353 428,455 +0.13(+1.36%)
Mar 30, 2005 9.035 9.227 9.035 9.227 607,707 +0.19(+2.06%)
Mar 29, 2005 9.201 9.229 9.037 9.040 486,165 -0.11(-1.25%)
Mar 28, 2005 9.218 9.229 9.151 9.155 338,392 -0.08(-0.90%)
Mar 24, 2005 9.182 9.281 9.182 9.238 794,828 +0.14(+1.53%)
Mar 23, 2005 9.355 9.355 9.083 9.099 1,525,826 -0.24(-2.62%)
Mar 22, 2005 9.492 9.624 9.344 9.344 837,674 -0.07(-0.79%)
Mar 21, 2005 9.551 9.551 9.396 9.418 1,492,598 -0.14(-1.48%)
Mar 18, 2005 9.643 9.644 9.524 9.560 372,493 -0.10(-1.01%)
Mar 17, 2005 9.379 9.658 9.379 9.657 1,051,901 +0.25(+2.70%)
Mar 16, 2005 9.412 9.448 9.346 9.403 1,802,136 -0.05(-0.48%)
Mar 15, 2005 9.561 9.605 9.448 9.449 1,195,303 -0.15(-1.53%)
Mar 14, 2005 9.767 9.838 9.568 9.595 2,150,146 -0.26(-2.60%)
Mar 11, 2005 9.841 9.985 9.808 9.851 995,940 +0.04(+0.45%)
Mar 10, 2005 10.03 10.04 9.807 9.807 3,264,130 -0.23(-2.27%)
Mar 09, 2005 10.21 10.21 10.03 10.03 1,438,386 -0.21(-2.02%)
Mar 08, 2005 10.33 10.35 10.21 10.24 655,799 -0.12(-1.14%)
Mar 07, 2005 10.41 10.45 10.34 10.36 989,819 +0.02(+0.22%)
Mar 04, 2005 10.21 10.34 10.21 10.34 971,457 +0.19(+1.84%)
Mar 03, 2005 10.18 10.22 10.10 10.15 714,383 +0.06(+0.61%)
Mar 02, 2005 10.04 10.12 9.950 10.09 788,707 +0.01(+0.09%)
Mar 01, 2005 10.21 10.21 10.07 10.08 725,751 -0.13(-1.26%)
Feb 28, 2005 10.33 10.33 10.09 10.21 1,206,670 -0.07(-0.72%)
Feb 25, 2005 10.18 10.29 10.14 10.28 908,500 +0.14(+1.36%)
Feb 24, 2005 10.02 10.14 9.968 10.14 525,513 +0.22(+2.21%)
Feb 23, 2005 9.933 9.937 9.870 9.923 1,197,052 +0.08(+0.85%)
Feb 22, 2005 9.847 9.950 9.790 9.840 967,959 +0.02(+0.20%)
Feb 18, 2005 9.863 9.864 9.783 9.820 410,967 -0.01(-0.15%)
Feb 17, 2005 9.847 9.864 9.785 9.835 387,358 +0.06(+0.58%)
Feb 16, 2005 9.812 9.812 9.721 9.778 525,513 -0.04(-0.44%)
Feb 15, 2005 9.824 9.839 9.767 9.821 981,075 +0.02(+0.17%)
Feb 14, 2005 9.778 9.850 9.773 9.804 807,070 +0.05(+0.53%)
Feb 11, 2005 9.664 9.755 9.619 9.753 525,513 +0.09(+0.92%)
Feb 10, 2005 9.652 9.686 9.607 9.664 1,134,969 +0.01(+0.14%)
Feb 09, 2005 9.604 9.687 9.557 9.650 644,431 +0.07(+0.69%)
Feb 08, 2005 9.627 9.635 9.578 9.584 1,754,918 -0.02(-0.21%)
Feb 07, 2005 9.506 9.613 9.499 9.604 1,044,032 +0.10(+1.02%)
Feb 04, 2005 9.341 9.541 9.341 9.507 2,219,224 +0.17(+1.79%)
Feb 03, 2005 9.241 9.340 9.217 9.340 280,682 +0.10(+1.08%)
Feb 02, 2005 9.172 9.261 9.163 9.241 579,726 +0.08(+0.91%)
Feb 01, 2005 9.062 9.167 9.062 9.157 884,017 +0.12(+1.35%)
Jan 31, 2005 8.943 9.087 8.942 9.035 545,624 +0.16(+1.76%)
Jan 28, 2005 8.863 8.900 8.825 8.878 278,933 -0.00(-0.01%)
Jan 27, 2005 8.887 8.936 8.834 8.879 311,285 -0.03(-0.38%)
Jan 26, 2005 8.835 8.914 8.827 8.914 407,469 +0.10(+1.16%)
Jan 25, 2005 8.766 8.835 8.766 8.812 584,098 +0.08(+0.90%)
Jan 24, 2005 8.766 8.792 8.699 8.733 408,344 +0.08(+0.90%)
Jan 21, 2005 8.664 8.737 8.636 8.655 437,199 +0.06(+0.65%)
Jan 20, 2005 8.737 8.737 8.599 8.599 730,123 -0.25(-2.86%)
Jan 19, 2005 8.875 8.931 8.819 8.852 264,068 +0.02(+0.19%)
Jan 18, 2005 8.852 8.853 8.703 8.835 970,582 -0.06(-0.68%)
Jan 14, 2005 8.697 8.895 8.697 8.895 494,909 +0.22(+2.54%)
Jan 13, 2005 8.657 8.732 8.641 8.675 1,127,100 +0.05(+0.56%)
Jan 12, 2005 8.556 8.627 8.493 8.627 1,885,203 +0.04(+0.51%)
Jan 11, 2005 8.623 8.675 8.528 8.583 1,173,443 -0.12(-1.35%)
Jan 10, 2005 8.715 8.782 8.685 8.701 736,243 -0.01(-0.07%)
Jan 07, 2005 8.723 8.724 8.596 8.707 529,885 +0.11(+1.30%)
Jan 06, 2005 8.669 8.700 8.577 8.594 661,919 -0.06(-0.73%)
Jan 05, 2005 8.777 8.800 8.657 8.657 649,678 -0.15(-1.65%)
Jan 04, 2005 9.086 9.102 8.776 8.803 633,939 -0.26(-2.83%)
Jan 03, 2005 9.264 9.281 9.059 9.059 1,526,700 -0.15(-1.66%)
Dec 31, 2004 9.212 9.225 9.189 9.212 855,162 +0.02(+0.26%)
Dec 30, 2004 9.205 9.212 9.178 9.188 294,672 +0.01(+0.11%)
Dec 29, 2004 9.149 9.178 9.122 9.178 377,740 +0.06(+0.66%)
Dec 28, 2004 9.086 9.122 9.085 9.117 470,426 +0.05(+0.61%)
Dec 27, 2004 9.098 9.113 9.049 9.062 1,282,743 -0.00(-0.04%)
Dec 23, 2004 9.040 9.069 9.014 9.066 927,737 -0.06(-0.61%)
Dec 22, 2004 9.069 9.126 9.060 9.122 1,359,690 +0.06(+0.66%)
Dec 21, 2004 8.947 9.062 8.927 9.062 897,133 +0.14(+1.60%)
Dec 20, 2004 8.915 8.942 8.863 8.919 328,773 +0.08(+0.93%)
Dec 17, 2004 8.836 8.870 8.812 8.837 259,696 -0.02(-0.21%)
Dec 16, 2004 8.852 8.884 8.806 8.855 177,502 +0.01(+0.06%)
Dec 15, 2004 8.812 8.862 8.812 8.850 220,348 +0.06(+0.72%)
Dec 14, 2004 8.703 8.788 8.703 8.787 325,276 +0.15(+1.69%)
Dec 13, 2004 8.612 8.685 8.575 8.640 589,344 +0.13(+1.49%)
Dec 10, 2004 8.378 8.513 8.377 8.513 138,155 +0.11(+1.29%)
Dec 09, 2004 8.429 8.450 8.318 8.405 268,440 -0.08(-0.98%)
Dec 08, 2004 8.509 8.514 8.439 8.488 377,740 -0.06(-0.68%)
Dec 07, 2004 8.741 8.741 8.517 8.546 1,212,791 -0.20(-2.25%)
Dec 06, 2004 8.719 8.753 8.676 8.743 443,320 +0.04(+0.46%)
Dec 03, 2004 8.657 8.724 8.657 8.703 281,556 +0.10(+1.13%)
Dec 02, 2004 8.731 8.742 8.584 8.606 357,629 -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.