Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2005 15.38 15.97 15.38 15.90 3,032,711 +0.55(+3.61%)
Oct 28, 2005 15.12 15.41 15.08 15.35 2,279,795 +0.38(+2.56%)
Oct 27, 2005 15.36 15.38 14.86 14.97 2,720,187 -0.44(-2.88%)
Oct 26, 2005 15.19 15.56 15.14 15.41 1,785,197 +0.05(+0.33%)
Oct 25, 2005 15.60 15.69 15.24 15.36 2,461,869 -0.15(-0.97%)
Oct 24, 2005 15.22 15.51 15.12 15.51 4,528,814 +0.48(+3.22%)
Oct 21, 2005 14.86 15.08 14.62 15.03 2,997,368 +0.41(+2.83%)
Oct 20, 2005 15.44 15.51 14.50 14.62 4,595,131 -0.82(-5.32%)
Oct 19, 2005 15.36 15.46 14.73 15.44 5,431,043 +0.21(+1.39%)
Oct 18, 2005 15.85 15.86 15.12 15.23 1,918,427 -0.45(-2.86%)
Oct 17, 2005 15.61 15.79 15.55 15.67 2,420,967 +0.28(+1.80%)
Oct 14, 2005 15.44 15.51 14.91 15.40 4,365,206 +0.01(+0.06%)
Oct 13, 2005 15.11 15.41 14.89 15.39 5,554,345 +0.02(+0.10%)
Oct 12, 2005 15.98 16.02 15.25 15.37 4,974,369 -0.56(-3.54%)
Oct 11, 2005 15.95 16.11 15.82 15.94 5,043,863 +0.20(+1.25%)
Oct 10, 2005 15.82 15.99 15.41 15.74 3,101,014 +0.13(+0.81%)
Oct 07, 2005 15.22 15.79 15.22 15.61 5,748,332 +0.68(+4.55%)
Oct 06, 2005 15.33 15.49 14.73 14.93 6,848,320 -0.79(-5.00%)
Oct 05, 2005 16.22 16.24 15.36 15.72 4,737,296 -0.70(-4.26%)
Oct 04, 2005 16.92 17.00 16.42 16.42 3,533,067 -0.56(-3.32%)
Oct 03, 2005 16.80 17.05 16.80 16.98 2,033,985 +0.20(+1.20%)
Sep 30, 2005 16.83 16.86 16.67 16.78 1,848,337 -0.07(-0.39%)
Sep 29, 2005 16.82 16.92 16.54 16.85 3,257,871 +0.10(+0.57%)
Sep 28, 2005 16.45 16.87 16.45 16.75 4,087,429 +0.43(+2.65%)
Sep 27, 2005 16.37 16.49 16.18 16.32 4,165,659 -0.20(-1.22%)
Sep 26, 2005 16.35 16.55 16.22 16.52 2,873,471 +0.10(+0.61%)
Sep 23, 2005 16.42 16.44 16.20 16.42 2,372,718 +0.23(+1.43%)
Sep 22, 2005 16.29 16.29 15.94 16.19 2,774,591 -0.11(-0.65%)
Sep 21, 2005 15.81 16.37 15.77 16.29 2,688,419 +0.67(+4.29%)
Sep 20, 2005 15.78 15.83 15.61 15.62 1,913,264 -0.03(-0.16%)
Sep 19, 2005 15.49 15.72 15.47 15.65 1,726,822 +0.11(+0.71%)
Sep 16, 2005 15.42 15.54 15.34 15.54 2,077,270 +0.27(+1.75%)
Sep 15, 2005 15.16 15.34 15.16 15.27 211,658 +0.33(+2.23%)
Sep 14, 2005 14.90 14.94 14.81 14.94 1,865,810 +0.14(+0.95%)
Sep 13, 2005 15.06 15.08 14.78 14.80 1,680,559 -0.28(-1.84%)
Sep 12, 2005 15.13 15.19 14.98 15.07 2,581,001 -0.07(-0.47%)
Sep 09, 2005 14.85 15.19 14.36 15.14 1,002,696 +0.32(+2.17%)
Sep 08, 2005 14.77 14.88 14.75 14.82 1,210,979 +0.06(+0.38%)
Sep 07, 2005 14.75 14.86 14.71 14.77 1,863,427 -0.04(-0.27%)
Sep 06, 2005 14.66 14.81 14.54 14.81 2,705,891 +0.33(+2.26%)
Sep 02, 2005 14.35 14.50 14.31 14.48 3,707,000 +0.28(+1.95%)
Sep 01, 2005 14.14 14.35 13.85 14.20 2,481,327 +0.06(+0.39%)
Aug 31, 2005 13.90 14.17 13.90 14.15 2,814,302 +0.39(+2.82%)
Aug 30, 2005 13.77 13.82 13.63 13.76 1,417,277 +0.11(+0.77%)
Aug 29, 2005 13.42 13.71 13.39 13.65 1,396,627 +0.22(+1.65%)
Aug 26, 2005 13.60 13.61 13.29 13.43 2,822,641 -0.19(-1.37%)
Aug 25, 2005 13.58 13.64 13.25 13.62 1,484,587 +0.47(+3.56%)
Aug 24, 2005 13.14 13.34 13.11 13.15 2,975,130 -0.17(-1.25%)
Aug 23, 2005 13.45 13.46 13.21 13.32 1,338,451 -0.29(-2.15%)
Aug 22, 2005 13.34 13.66 13.34 13.61 2,049,075 +0.59(+4.57%)
Aug 19, 2005 13.48 13.55 12.64 13.01 4,744,841 -0.42(-3.11%)
Aug 18, 2005 13.75 13.77 13.39 13.43 2,022,668 -0.34(-2.49%)
Aug 17, 2005 13.84 13.84 13.72 13.77 1,193,507 +0.10(+0.74%)
Aug 16, 2005 14.18 14.18 13.63 13.67 2,988,434 -0.29(-2.06%)
Aug 15, 2005 13.86 14.06 13.73 13.96 886,542 +0.35(+2.59%)
Aug 12, 2005 13.25 13.65 13.15 13.61 1,987,722 -0.03(-0.18%)
Aug 11, 2005 14.14 14.23 13.48 13.63 5,740,390 -0.49(-3.49%)
Aug 10, 2005 14.21 14.36 14.06 14.13 2,665,386 +0.12(+0.83%)
Aug 09, 2005 13.63 14.03 13.60 14.01 1,585,055 +0.46(+3.42%)
Aug 08, 2005 13.62 13.73 13.09 13.55 697,519 +0.10(+0.71%)
Aug 05, 2005 13.70 13.70 13.37 13.45 857,156 -0.02(-0.15%)
Aug 04, 2005 13.66 13.73 13.45 13.47 2,228,568 -0.12(-0.89%)
Aug 03, 2005 13.75 13.81 13.55 13.59 3,470,721 +0.14(+1.01%)
Aug 02, 2005 13.25 13.48 13.23 13.46 2,601,254 +0.40(+3.05%)
Aug 01, 2005 12.89 13.13 12.82 13.06 2,179,525 +0.28(+2.21%)
Jul 29, 2005 12.94 12.99 12.75 12.78 3,127,620 -0.01(-0.04%)
Jul 28, 2005 12.55 12.87 12.55 12.78 3,442,328 +0.33(+2.63%)
Jul 27, 2005 12.24 12.49 12.06 12.46 1,694,458 +0.26(+2.15%)
Jul 26, 2005 11.84 12.21 11.84 12.19 4,545,691 +0.28(+2.37%)
Jul 25, 2005 12.16 12.30 11.91 11.91 4,034,614 -0.71(-5.63%)
Jul 22, 2005 12.80 12.84 12.55 12.62 1,042,606 -0.27(-2.11%)
Jul 21, 2005 12.95 12.98 12.77 12.89 1,270,148 +0.05(+0.39%)
Jul 20, 2005 12.52 12.88 12.47 12.84 859,142 +0.17(+1.35%)
Jul 19, 2005 12.49 12.69 12.49 12.67 1,819,746 +0.03(+0.20%)
Jul 18, 2005 12.53 12.70 12.52 12.65 500,752 +0.02(+0.16%)
Jul 15, 2005 12.65 12.73 12.61 12.63 971,722 -0.22(-1.72%)
Jul 14, 2005 13.00 13.01 12.77 12.85 1,494,713 +0.00(+0.00%)
Jul 13, 2005 12.85 12.98 12.81 12.85 2,731,902 +0.06(+0.47%)
Jul 12, 2005 12.62 12.82 12.62 12.79 990,386 +0.17(+1.36%)
Jul 11, 2005 12.49 12.64 12.49 12.62 3,141,320 +0.25(+2.04%)
Jul 08, 2005 12.36 12.45 12.27 12.36 2,022,469 +0.09(+0.70%)
Jul 07, 2005 12.06 12.29 12.05 12.28 1,001,108 +0.08(+0.66%)
Jul 06, 2005 12.16 12.29 12.07 12.20 2,728,527 -0.09(-0.74%)
Jul 05, 2005 12.32 12.51 12.22 12.29 1,107,533 -0.25(-2.01%)
Jul 01, 2005 12.57 12.61 12.52 12.54 728,494 +0.04(+0.32%)
Jun 30, 2005 12.51 12.58 12.42 12.50 542,846 +0.02(+0.12%)
Jun 29, 2005 12.57 12.58 12.41 12.49 498,965 +0.06(+0.49%)
Jun 28, 2005 12.30 12.49 12.30 12.42 739,017 +0.07(+0.53%)
Jun 27, 2005 11.94 12.41 11.94 12.36 1,009,050 +0.30(+2.51%)
Jun 24, 2005 12.10 12.16 11.99 12.06 2,970,167 -0.04(-0.29%)
Jun 23, 2005 12.36 12.42 12.08 12.09 3,865,644 -0.32(-2.60%)
Jun 22, 2005 12.55 12.55 12.31 12.41 2,463,259 -0.08(-0.60%)
Jun 21, 2005 12.60 12.67 12.39 12.49 2,228,369 -0.05(-0.40%)
Jun 20, 2005 12.60 12.61 12.46 12.54 1,661,498 -0.06(-0.48%)
Jun 17, 2005 12.58 12.69 12.54 12.60 2,049,472 +0.18(+1.46%)
Jun 16, 2005 12.28 12.43 12.21 12.42 1,577,510 +0.33(+2.71%)
Jun 15, 2005 11.86 12.13 11.84 12.09 2,490,858 -0.10(-0.83%)
Jun 14, 2005 11.84 12.19 11.58 12.19 3,165,941 +0.39(+3.28%)
Jun 13, 2005 11.89 11.92 11.77 11.81 495,391 +0.07(+0.60%)
Jun 10, 2005 11.48 11.77 11.48 11.73 1,129,175 +0.24(+2.10%)
Jun 09, 2005 11.40 11.56 11.34 11.49 2,167,810 -0.18(-1.55%)
Jun 08, 2005 11.88 11.94 11.64 11.67 1,491,337 -0.06(-0.52%)
Jun 07, 2005 11.79 11.96 11.71 11.73 1,938,878 -0.28(-2.31%)
Jun 06, 2005 11.93 12.06 11.76 12.01 1,151,612 -0.38(-3.05%)
Jun 03, 2005 12.55 12.55 12.28 12.39 1,034,664 -0.03(-0.20%)
Jun 02, 2005 12.15 12.50 12.13 12.41 2,397,339 +0.32(+2.62%)
Jun 01, 2005 11.86 12.17 11.86 12.10 2,078,064 +0.12(+0.97%)
May 31, 2005 12.25 12.25 11.84 11.98 2,670,946 -0.05(-0.38%)
May 27, 2005 11.86 12.06 11.83 12.03 1,386,302 +0.24(+2.01%)
May 26, 2005 11.66 11.81 11.66 11.79 1,085,692 +0.16(+1.34%)
May 25, 2005 11.68 11.70 11.58 11.63 2,519,648 -0.02(-0.17%)
May 24, 2005 11.41 11.65 11.38 11.65 2,045,104 +0.17(+1.49%)
May 23, 2005 11.48 11.55 11.44 11.48 2,209,904 -0.03(-0.22%)
May 20, 2005 11.58 11.59 11.45 11.51 693,350 -0.14(-1.17%)
May 19, 2005 11.59 11.64 11.45 11.64 1,126,594 +0.07(+0.61%)
May 18, 2005 11.41 11.58 11.37 11.57 955,242 +0.36(+3.19%)
May 17, 2005 10.84 11.28 10.84 11.22 683,223 +0.06(+0.50%)
May 16, 2005 10.86 11.18 10.86 11.16 970,729 +0.23(+2.12%)
May 13, 2005 10.97 11.13 10.83 10.93 1,738,736 -0.20(-1.81%)
May 12, 2005 11.49 11.49 11.01 11.13 1,509,803 -0.38(-3.28%)
May 11, 2005 11.40 11.51 11.18 11.51 1,434,750 +0.03(+0.22%)
May 10, 2005 11.79 11.79 11.41 11.48 1,023,942 -0.39(-3.31%)
May 09, 2005 11.80 11.88 11.69 11.88 1,477,637 +0.10(+0.86%)
May 06, 2005 11.81 11.89 11.68 11.78 1,242,748 +0.14(+1.21%)
May 05, 2005 11.66 11.79 11.46 11.63 1,768,320 -0.01(-0.09%)
May 04, 2005 11.35 11.67 11.30 11.64 1,131,558 +0.44(+3.91%)
May 03, 2005 11.15 11.31 11.08 11.21 1,238,181 +0.07(+0.59%)
May 02, 2005 11.05 11.19 10.90 11.14 956,036 +0.14(+1.24%)
Apr 29, 2005 11.05 11.08 10.78 11.00 831,344 +0.13(+1.16%)
Apr 28, 2005 11.25 11.29 10.85 10.88 999,917 -0.49(-4.34%)
Apr 27, 2005 11.37 11.42 11.23 11.37 611,347 -0.02(-0.13%)
Apr 26, 2005 11.34 11.53 11.34 11.39 918,113 -0.06(-0.48%)
Apr 25, 2005 11.15 11.44 11.13 11.44 907,986 +0.29(+2.62%)
Apr 22, 2005 11.51 11.51 11.03 11.15 1,229,445 -0.16(-1.38%)
Apr 21, 2005 11.02 11.33 11.02 11.31 1,175,438 +0.25(+2.28%)
Apr 20, 2005 11.28 11.41 11.03 11.05 1,919,817 -0.19(-1.70%)
Apr 19, 2005 11.00 11.26 10.97 11.25 2,304,813 +0.38(+3.52%)
Apr 18, 2005 10.62 10.86 10.58 10.86 2,644,340 +0.20(+1.89%)
Apr 15, 2005 10.95 11.04 10.66 10.66 2,456,905 -0.32(-2.89%)
Apr 14, 2005 11.44 11.44 10.98 10.98 3,119,281 -0.59(-5.09%)
Apr 13, 2005 11.70 11.75 11.51 11.57 1,340,238 -0.12(-0.99%)
Apr 12, 2005 11.55 11.71 11.33 11.68 2,368,350 +0.09(+0.78%)
Apr 11, 2005 11.61 11.61 11.51 11.59 339,924 +0.06(+0.48%)
Apr 08, 2005 11.58 11.70 11.53 11.54 629,217 -0.11(-0.91%)
Apr 07, 2005 11.45 11.64 11.43 11.64 712,808 +0.20(+1.72%)
Apr 06, 2005 11.51 11.63 11.41 11.45 1,082,118 +0.06(+0.53%)
Apr 05, 2005 11.70 11.73 11.39 11.39 1,648,592 -0.12(-1.01%)
Apr 04, 2005 11.42 11.56 11.42 11.50 2,465,443 -0.18(-1.55%)
Apr 01, 2005 11.79 11.87 11.59 11.68 2,467,230 +0.21(+1.84%)
Mar 31, 2005 11.55 11.63 11.38 11.47 1,973,426 +0.12(+1.07%)
Mar 30, 2005 11.08 11.38 11.05 11.35 4,185,118 +0.37(+3.39%)
Mar 29, 2005 11.30 11.30 10.93 10.98 2,526,002 -0.14(-1.27%)
Mar 28, 2005 11.23 11.27 11.04 11.12 1,099,194 -0.15(-1.34%)
Mar 24, 2005 11.24 11.40 11.21 11.27 3,360,325 +0.25(+2.28%)
Mar 23, 2005 11.37 11.42 11.02 11.02 2,719,195 -0.29(-2.54%)
Mar 22, 2005 11.71 11.95 11.21 11.31 3,409,566 -0.34(-2.90%)
Mar 21, 2005 11.71 11.79 11.61 11.64 1,497,691 -0.17(-1.41%)
Mar 18, 2005 12.00 12.00 11.73 11.81 751,526 -0.17(-1.39%)
Mar 17, 2005 11.51 11.99 11.48 11.98 1,935,105 +0.34(+2.94%)
Mar 16, 2005 11.40 11.69 11.39 11.63 2,677,300 +0.13(+1.14%)
Mar 15, 2005 11.74 11.81 11.46 11.50 2,331,816 -0.24(-2.06%)
Mar 14, 2005 11.80 11.86 11.53 11.74 4,490,295 -0.27(-2.22%)
Mar 11, 2005 12.41 12.41 11.91 12.01 1,857,272 -0.09(-0.75%)
Mar 10, 2005 12.27 12.31 11.94 12.10 2,706,289 -0.18(-1.48%)
Mar 09, 2005 12.47 12.62 12.24 12.28 1,596,968 -0.34(-2.71%)
Mar 08, 2005 12.67 12.73 12.52 12.63 1,554,478 -0.20(-1.53%)
Mar 07, 2005 12.97 13.02 12.79 12.82 2,146,764 -0.04(-0.31%)
Mar 04, 2005 12.72 12.89 12.70 12.86 2,253,784 +0.33(+2.65%)
Mar 03, 2005 12.64 12.69 12.35 12.53 2,170,392 +0.07(+0.57%)
Mar 02, 2005 12.12 12.48 12.12 12.46 2,373,711 +0.17(+1.39%)
Mar 01, 2005 12.53 12.59 12.24 12.29 2,466,435 -0.33(-2.63%)
Feb 28, 2005 13.09 13.09 12.56 12.62 2,759,104 -0.16(-1.26%)
Feb 25, 2005 12.70 12.83 12.64 12.78 1,790,558 +0.09(+0.71%)
Feb 24, 2005 12.60 12.71 12.55 12.69 2,452,934 +0.40(+3.24%)
Feb 23, 2005 12.30 12.38 12.20 12.29 1,332,097 +0.28(+2.35%)
Feb 22, 2005 12.00 12.31 11.99 12.01 2,573,853 -0.02(-0.13%)
Feb 18, 2005 12.08 12.14 11.98 12.03 1,435,742 -0.06(-0.46%)
Feb 17, 2005 12.03 12.16 12.00 12.08 1,588,629 +0.20(+1.70%)
Feb 16, 2005 11.78 11.89 11.73 11.88 1,152,605 +0.01(+0.04%)
Feb 15, 2005 11.87 11.92 11.84 11.88 1,283,650 +0.01(+0.09%)
Feb 14, 2005 11.86 11.94 11.79 11.87 1,747,670 +0.15(+1.29%)
Feb 11, 2005 11.58 11.78 11.51 11.71 1,186,359 +0.15(+1.26%)
Feb 10, 2005 11.53 11.58 11.46 11.57 1,657,527 -0.07(-0.56%)
Feb 09, 2005 11.48 11.73 11.48 11.63 1,359,895 +0.05(+0.39%)
Feb 08, 2005 11.51 11.63 11.49 11.59 1,399,407 +0.02(+0.13%)
Feb 07, 2005 11.43 11.58 11.38 11.57 1,274,914 +0.24(+2.13%)
Feb 04, 2005 11.25 11.45 11.24 11.33 2,940,781 +0.19(+1.67%)
Feb 03, 2005 11.02 11.15 10.97 11.15 1,894,203 +0.12(+1.10%)
Feb 02, 2005 10.83 11.05 10.83 11.02 1,148,038 +0.16(+1.48%)
Feb 01, 2005 10.78 10.94 10.78 10.86 853,980 +0.02(+0.14%)
Jan 31, 2005 10.72 10.89 10.71 10.85 790,442 +0.27(+2.52%)
Jan 28, 2005 10.56 10.59 10.46 10.58 1,311,845 +0.06(+0.57%)
Jan 27, 2005 10.60 10.62 10.48 10.52 1,646,408 -0.21(-1.92%)
Jan 26, 2005 10.63 10.76 10.62 10.73 1,101,179 +0.19(+1.77%)
Jan 25, 2005 10.63 10.70 10.54 10.54 1,533,232 -0.01(-0.05%)
Jan 24, 2005 10.53 10.60 10.47 10.55 760,858 +0.18(+1.70%)
Jan 21, 2005 10.28 10.44 10.21 10.37 2,485,894 +0.40(+3.99%)
Jan 20, 2005 10.21 10.21 9.972 9.972 3,233,250 -0.32(-3.08%)
Jan 19, 2005 10.46 10.49 10.29 10.29 2,329,235 -0.12(-1.16%)
Jan 18, 2005 10.34 10.46 10.29 10.41 2,837,731 -0.23(-2.13%)
Jan 14, 2005 10.44 10.67 10.43 10.64 1,679,169 +0.14(+1.34%)
Jan 13, 2005 10.40 10.55 10.39 10.50 1,155,384 +0.12(+1.17%)
Jan 12, 2005 10.30 10.43 10.10 10.38 2,916,358 +0.12(+1.13%)
Jan 11, 2005 10.28 10.35 10.17 10.26 2,607,210 -0.09(-0.83%)
Jan 10, 2005 10.45 10.48 10.25 10.34 1,455,201 -0.06(-0.53%)
Jan 07, 2005 10.43 10.49 10.25 10.40 2,201,962 +0.14(+1.37%)
Jan 06, 2005 10.33 10.38 10.14 10.26 4,568,327 -0.09(-0.88%)
Jan 05, 2005 10.50 10.58 10.34 10.35 2,352,466 -0.09(-0.87%)
Jan 04, 2005 10.93 10.93 10.38 10.44 8,499,296 -0.47(-4.29%)
Jan 03, 2005 11.24 11.26 10.90 10.91 2,792,659 -0.30(-2.65%)
Dec 31, 2004 11.19 11.26 11.18 11.21 1,183,579 +0.04(+0.32%)
Dec 30, 2004 11.19 11.19 11.11 11.17 838,890 +0.04(+0.36%)
Dec 29, 2004 11.09 11.18 11.04 11.13 836,110 +0.06(+0.50%)
Dec 28, 2004 10.97 11.08 10.93 11.08 1,019,971 +0.14(+1.24%)
Dec 27, 2004 10.92 10.98 10.90 10.94 819,034 +0.04(+0.37%)
Dec 23, 2004 10.75 10.91 10.74 10.90 666,346 -0.16(-1.41%)
Dec 22, 2004 11.02 11.10 10.95 11.05 1,555,867 -0.02(-0.18%)
Dec 21, 2004 10.88 11.08 10.88 11.08 792,825 +0.15(+1.34%)
Dec 20, 2004 10.82 10.93 10.81 10.93 941,939 +0.16(+1.45%)
Dec 17, 2004 10.84 10.85 10.73 10.77 496,980 -0.01(-0.05%)
Dec 16, 2004 10.76 10.83 10.71 10.78 692,754 +0.03(+0.23%)
Dec 15, 2004 10.69 10.78 10.63 10.75 1,222,297 +0.13(+1.19%)
Dec 14, 2004 10.61 10.64 10.53 10.63 425,302 +0.09(+0.86%)
Dec 13, 2004 10.43 10.54 10.41 10.54 641,328 +0.22(+2.15%)
Dec 10, 2004 10.14 10.34 10.14 10.31 1,295,365 +0.20(+1.94%)
Dec 09, 2004 10.16 10.22 9.972 10.12 2,003,209 -0.28(-2.66%)
Dec 08, 2004 10.21 10.40 10.16 10.40 1,140,493 +0.08(+0.78%)
Dec 07, 2004 10.53 10.59 10.31 10.31 1,439,316 -0.41(-3.85%)
Dec 06, 2004 10.68 10.73 10.63 10.73 571,437 +0.02(+0.19%)
Dec 03, 2004 10.67 10.73 10.65 10.71 3,395,866 +0.20(+1.87%)
Dec 02, 2004 10.61 10.61 10.46 10.51 822,211 -0.12(-1.09%)
Dec 01, 2004 10.58 10.68 10.55 10.63 1,075,566 +0.13(+1.20%)
Nov 30, 2004 10.38 10.50 10.37 10.50 1,432,367 +0.28(+2.71%)
Nov 29, 2004 10.29 10.33 10.18 10.22 1,588,033 -0.14(-1.31%)
Nov 26, 2004 10.20 10.38 10.20 10.36 511,077 +0.34(+3.37%)
Nov 24, 2004 10.05 10.11 9.997 10.02 494,001 +0.03(+0.25%)
Nov 23, 2004 10.07 10.07 9.977 9.997 461,240 -0.15(-1.44%)
Nov 22, 2004 9.932 10.14 9.826 10.14 442,576 +0.25(+2.49%)
Nov 19, 2004 9.942 9.952 9.791 9.897 1,561,626 -0.07(-0.71%)
Nov 18, 2004 10.03 10.03 9.826 9.967 382,216 -0.12(-1.15%)
Nov 17, 2004 10.07 10.10 10.03 10.08 422,522 +0.25(+2.51%)
Nov 16, 2004 9.947 9.947 9.807 9.836 1,082,317 -0.24(-2.35%)
Nov 15, 2004 10.07 10.12 9.997 10.07 838,691 +0.03(+0.30%)
Nov 12, 2004 9.821 10.05 9.821 10.04 1,086,089 +0.23(+2.36%)
Nov 11, 2004 9.730 9.811 9.715 9.811 1,213,164 +0.04(+0.41%)
Nov 10, 2004 9.781 9.801 9.715 9.771 301,801 +0.10(+0.99%)
Nov 09, 2004 9.544 9.675 9.544 9.675 1,887,254 +0.07(+0.68%)
Nov 08, 2004 9.650 9.685 9.524 9.609 520,012 -0.16(-1.65%)
Nov 05, 2004 9.806 9.851 9.710 9.771 967,751 -0.01(-0.15%)
Nov 04, 2004 9.720 9.811 9.705 9.785 2,100,302 +0.12(+1.19%)
Nov 03, 2004 9.745 9.756 9.655 9.670 1,748,068 +0.13(+1.32%)
Nov 02, 2004 9.564 9.670 9.534 9.544 1,192,712 +0.01(+0.11%)
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.