Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.12 -0.09 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.55 13.61 13.49 13.54 1,205,135 -0.06(-0.40%)
Nov 29, 2005 13.65 13.75 13.59 13.60 847,318 -0.04(-0.28%)
Nov 28, 2005 13.88 13.88 13.61 13.64 2,017,942 -0.11(-0.83%)
Nov 25, 2005 13.66 13.76 13.66 13.75 1,399,482 +0.13(+0.98%)
Nov 23, 2005 13.65 13.76 13.57 13.62 1,027,134 -0.00(-0.02%)
Nov 22, 2005 13.28 13.62 13.22 13.62 989,899 +0.10(+0.71%)
Nov 21, 2005 13.41 13.53 13.37 13.53 2,235,902 +0.19(+1.39%)
Nov 18, 2005 13.42 13.42 13.29 13.34 2,007,953 -0.11(-0.79%)
Nov 17, 2005 13.40 13.46 13.23 13.45 981,726 +0.27(+2.01%)
Nov 16, 2005 13.11 13.18 13.03 13.18 867,297 +0.15(+1.17%)
Nov 15, 2005 13.08 13.15 13.00 13.03 481,327 -0.01(-0.07%)
Nov 14, 2005 12.96 13.08 12.96 13.04 653,878 -0.06(-0.45%)
Nov 11, 2005 13.05 13.12 13.03 13.10 753,777 +0.06(+0.44%)
Nov 10, 2005 13.01 13.07 12.89 13.04 945,399 -0.02(-0.14%)
Nov 09, 2005 13.10 13.13 13.02 13.06 937,226 -0.01(-0.09%)
Nov 08, 2005 12.88 13.10 12.88 13.07 1,016,236 +0.06(+0.45%)
Nov 07, 2005 13.09 13.09 12.92 13.01 2,034,289 +0.06(+0.45%)
Nov 04, 2005 13.02 13.02 12.79 12.95 2,235,902 +0.02(+0.14%)
Nov 03, 2005 12.77 13.20 12.77 12.94 2,456,586 -0.07(-0.52%)
Nov 02, 2005 12.86 13.04 12.82 13.00 1,945,289 +0.19(+1.51%)
Nov 01, 2005 12.84 12.89 12.74 12.81 4,362,825 +0.11(+0.86%)
Oct 31, 2005 12.54 12.75 12.53 12.70 2,191,402 +0.32(+2.59%)
Oct 28, 2005 12.18 12.39 12.18 12.38 528,552 +0.25(+2.06%)
Oct 27, 2005 12.36 12.39 12.04 12.13 1,750,942 -0.27(-2.16%)
Oct 26, 2005 12.33 12.47 12.33 12.40 1,612,901 +0.09(+0.76%)
Oct 25, 2005 12.35 12.52 12.23 12.30 1,060,736 -0.02(-0.13%)
Oct 24, 2005 12.12 12.34 12.09 12.32 1,207,859 +0.34(+2.81%)
Oct 21, 2005 11.84 11.98 11.74 11.98 1,027,134 +0.29(+2.44%)
Oct 20, 2005 12.31 12.31 11.68 11.70 2,295,841 -0.54(-4.37%)
Oct 19, 2005 11.96 12.25 11.83 12.23 1,648,319 +0.08(+0.63%)
Oct 18, 2005 12.49 12.49 12.16 12.16 919,971 -0.22(-1.81%)
Oct 17, 2005 12.16 12.41 12.16 12.38 1,143,379 +0.22(+1.82%)
Oct 14, 2005 12.52 12.52 11.84 12.16 1,711,891 +0.10(+0.81%)
Oct 13, 2005 12.25 12.27 11.91 12.06 3,777,966 -0.16(-1.34%)
Oct 12, 2005 12.68 12.68 12.14 12.23 3,500,068 -0.47(-3.74%)
Oct 11, 2005 12.77 12.77 12.67 12.70 1,532,074 +0.13(+1.01%)
Oct 10, 2005 12.69 12.71 12.55 12.57 1,954,371 +0.10(+0.79%)
Oct 07, 2005 12.16 12.57 12.14 12.48 2,495,637 +0.43(+3.61%)
Oct 06, 2005 12.42 12.50 11.94 12.04 5,643,338 -0.58(-4.63%)
Oct 05, 2005 12.93 12.99 12.63 12.63 3,202,190 -0.46(-3.54%)
Oct 04, 2005 13.44 13.46 13.09 13.09 1,332,278 -0.30(-2.20%)
Oct 03, 2005 13.04 13.40 13.04 13.38 1,870,820 +0.13(+0.99%)
Sep 30, 2005 13.14 13.26 13.11 13.25 1,472,135 +0.11(+0.85%)
Sep 29, 2005 12.83 13.17 12.54 13.14 1,657,401 +0.10(+0.75%)
Sep 28, 2005 12.97 13.11 12.97 13.04 999,889 +0.21(+1.65%)
Sep 27, 2005 12.93 12.94 12.77 12.83 1,136,114 -0.10(-0.77%)
Sep 26, 2005 12.87 12.97 12.77 12.93 1,137,022 +0.05(+0.37%)
Sep 23, 2005 12.88 12.89 12.74 12.88 1,067,094 +0.10(+0.76%)
Sep 22, 2005 12.84 12.84 12.62 12.79 1,196,053 -0.03(-0.20%)
Sep 21, 2005 12.51 12.87 12.51 12.81 3,076,863 +0.31(+2.48%)
Sep 20, 2005 12.60 12.64 12.47 12.50 1,069,818 -0.02(-0.18%)
Sep 19, 2005 12.48 12.53 12.47 12.52 935,410 +0.07(+0.58%)
Sep 16, 2005 12.43 12.46 12.36 12.45 789,195 +0.19(+1.58%)
Sep 15, 2005 12.23 12.30 12.20 12.26 733,797 +0.19(+1.54%)
Sep 14, 2005 12.06 12.09 12.02 12.07 594,848 +0.08(+0.63%)
Sep 13, 2005 12.16 12.16 11.99 11.99 791,919 -0.19(-1.59%)
Sep 12, 2005 12.24 12.26 12.15 12.19 1,035,308 -0.04(-0.36%)
Sep 09, 2005 12.10 12.27 12.06 12.23 899,083 +0.17(+1.41%)
Sep 08, 2005 12.09 12.11 12.05 12.06 612,103 -0.05(-0.44%)
Sep 07, 2005 12.07 12.12 11.99 12.12 1,178,798 +0.04(+0.30%)
Sep 06, 2005 12.00 12.08 11.93 12.08 1,300,492 +0.25(+2.15%)
Sep 02, 2005 11.72 11.83 11.69 11.83 637,531 +0.22(+1.87%)
Sep 01, 2005 11.58 11.65 11.47 11.61 757,409 +0.15(+1.28%)
Aug 31, 2005 11.31 11.48 11.30 11.46 559,429 +0.29(+2.55%)
Aug 30, 2005 11.28 11.28 11.12 11.18 373,255 -0.08(-0.68%)
Aug 29, 2005 11.09 11.25 11.09 11.25 299,694 +0.12(+1.05%)
Aug 26, 2005 11.25 11.25 11.09 11.14 563,970 -0.09(-0.82%)
Aug 25, 2005 11.04 11.23 11.04 11.23 1,394,033 +0.27(+2.44%)
Aug 24, 2005 11.04 11.10 10.96 10.96 605,746 -0.16(-1.46%)
Aug 23, 2005 11.28 11.28 11.07 11.12 1,010,787 -0.16(-1.39%)
Aug 22, 2005 11.14 11.28 11.14 11.28 637,531 +0.29(+2.60%)
Aug 19, 2005 11.21 11.26 10.91 10.99 1,422,186 -0.21(-1.84%)
Aug 18, 2005 11.31 11.32 11.19 11.20 630,266 -0.11(-0.97%)
Aug 17, 2005 11.31 11.39 11.29 11.31 1,308,665 +0.00(+0.04%)
Aug 16, 2005 11.59 11.59 11.31 11.31 624,817 -0.24(-2.09%)
Aug 15, 2005 11.45 11.55 11.39 11.55 480,419 +0.19(+1.66%)
Aug 12, 2005 11.23 11.37 11.18 11.36 1,028,042 -0.06(-0.53%)
Aug 11, 2005 11.62 11.65 11.36 11.42 1,633,789 -0.18(-1.51%)
Aug 10, 2005 11.61 11.72 11.55 11.59 1,895,340 +0.10(+0.91%)
Aug 09, 2005 11.33 11.49 11.30 11.49 680,215 +0.22(+1.96%)
Aug 08, 2005 11.23 11.32 11.23 11.27 716,542 +0.11(+0.96%)
Aug 05, 2005 11.32 11.32 11.09 11.16 1,529,350 -0.08(-0.75%)
Aug 04, 2005 11.30 11.35 11.20 11.25 1,654,676 -0.02(-0.20%)
Aug 03, 2005 11.39 11.39 11.25 11.27 780,113 +0.00(+0.01%)
Aug 02, 2005 11.19 11.27 11.18 11.27 1,090,706 +0.21(+1.87%)
Aug 01, 2005 10.95 11.08 10.95 11.06 767,399 +0.21(+1.94%)
Jul 29, 2005 10.88 10.92 10.83 10.85 832,787 +0.05(+0.45%)
Jul 28, 2005 10.66 10.85 10.66 10.80 962,655 +0.19(+1.82%)
Jul 27, 2005 10.52 10.61 10.45 10.61 645,705 +0.15(+1.45%)
Jul 26, 2005 10.35 10.51 10.31 10.46 508,572 +0.11(+1.02%)
Jul 25, 2005 10.59 10.61 10.35 10.35 780,113 -0.35(-3.31%)
Jul 22, 2005 10.76 10.76 10.68 10.71 249,745 -0.02(-0.15%)
Jul 21, 2005 10.81 10.82 10.69 10.72 633,899 -0.02(-0.21%)
Jul 20, 2005 10.60 10.75 10.58 10.75 474,062 +0.14(+1.32%)
Jul 19, 2005 10.53 10.61 10.52 10.61 526,735 +0.08(+0.81%)
Jul 18, 2005 10.48 10.54 10.48 10.52 453,174 -0.00(-0.02%)
Jul 15, 2005 10.53 10.55 10.48 10.52 625,725 -0.09(-0.82%)
Jul 14, 2005 10.72 10.72 10.59 10.61 520,378 -0.00(-0.04%)
Jul 13, 2005 10.64 10.64 10.59 10.61 334,204 +0.04(+0.34%)
Jul 12, 2005 10.53 10.59 10.52 10.58 415,939 +0.09(+0.83%)
Jul 11, 2005 10.45 10.55 10.43 10.49 652,062 +0.10(+0.95%)
Jul 08, 2005 10.36 10.41 10.33 10.39 890,909 +0.10(+0.95%)
Jul 07, 2005 10.04 10.29 10.04 10.29 632,991 +0.03(+0.27%)
Jul 06, 2005 10.24 10.31 10.18 10.27 395,051 +0.00(+0.03%)
Jul 05, 2005 10.25 10.34 10.23 10.26 524,011 -0.03(-0.27%)
Jul 01, 2005 10.25 10.29 10.24 10.29 145,306 +0.05(+0.47%)
Jun 30, 2005 10.29 10.32 10.23 10.24 484,960 -0.04(-0.40%)
Jun 29, 2005 10.30 10.32 10.26 10.28 440,460 +0.05(+0.48%)
Jun 28, 2005 10.11 10.28 10.11 10.23 395,051 +0.05(+0.48%)
Jun 27, 2005 9.910 10.19 9.899 10.19 452,266 +0.20(+2.00%)
Jun 24, 2005 9.977 10.01 9.954 9.986 363,266 -0.02(-0.18%)
Jun 23, 2005 10.17 10.19 9.987 10.00 494,949 -0.19(-1.85%)
Jun 22, 2005 10.27 10.27 10.16 10.19 407,766 -0.04(-0.34%)
Jun 21, 2005 10.34 10.34 10.22 10.23 789,195 -0.09(-0.88%)
Jun 20, 2005 10.25 10.33 10.19 10.32 481,327 +0.02(+0.21%)
Jun 17, 2005 10.30 10.31 10.26 10.30 740,154 +0.12(+1.14%)
Jun 16, 2005 10.06 10.19 10.06 10.18 1,095,247 +0.14(+1.40%)
Jun 15, 2005 9.921 10.04 9.885 10.04 770,124 +0.11(+1.09%)
Jun 14, 2005 9.828 9.951 9.745 9.931 463,164 +0.15(+1.52%)
Jun 13, 2005 9.750 9.782 9.726 9.782 290,612 +0.07(+0.77%)
Jun 10, 2005 9.668 9.726 9.668 9.707 437,735 +0.11(+1.16%)
Jun 09, 2005 9.580 9.657 9.548 9.596 671,134 -0.07(-0.70%)
Jun 08, 2005 9.679 9.738 9.657 9.663 580,317 +0.01(+0.08%)
Jun 07, 2005 9.701 9.772 9.656 9.656 399,592 -0.13(-1.34%)
Jun 06, 2005 9.833 9.833 9.690 9.787 534,909 -0.11(-1.11%)
Jun 03, 2005 9.965 9.987 9.856 9.897 908,165 -0.06(-0.56%)
Jun 02, 2005 9.756 9.963 9.756 9.953 776,481 +0.22(+2.22%)
Jun 01, 2005 9.591 9.767 9.591 9.737 658,419 +0.10(+1.04%)
May 31, 2005 9.673 9.679 9.574 9.637 228,857 -0.03(-0.26%)
May 27, 2005 9.593 9.662 9.592 9.662 212,510 +0.09(+0.97%)
May 26, 2005 9.503 9.590 9.503 9.570 632,082 +0.08(+0.82%)
May 25, 2005 9.492 9.523 9.443 9.492 364,174 +0.02(+0.24%)
May 24, 2005 9.404 9.469 9.343 9.469 311,500 +0.06(+0.67%)
May 23, 2005 9.391 9.423 9.363 9.406 294,245 +0.02(+0.19%)
May 20, 2005 9.340 9.388 9.323 9.388 215,235 +0.02(+0.24%)
May 19, 2005 9.393 9.398 9.331 9.366 325,123 -0.02(-0.16%)
May 18, 2005 9.249 9.398 9.230 9.382 566,695 +0.24(+2.60%)
May 17, 2005 9.062 9.146 9.038 9.144 276,990 +0.10(+1.11%)
May 16, 2005 8.963 9.057 8.962 9.044 231,582 +0.08(+0.86%)
May 13, 2005 9.018 9.089 8.895 8.966 397,776 -0.10(-1.14%)
May 12, 2005 9.260 9.276 9.035 9.070 791,011 -0.18(-1.93%)
May 11, 2005 9.198 9.248 9.085 9.248 257,918 +0.05(+0.56%)
May 10, 2005 9.412 9.412 9.197 9.197 504,031 -0.26(-2.70%)
May 09, 2005 9.406 9.452 9.380 9.452 421,388 +0.07(+0.76%)
May 06, 2005 9.442 9.442 9.366 9.380 697,470 +0.03(+0.27%)
May 05, 2005 9.303 9.433 9.247 9.355 1,004,430 +0.05(+0.56%)
May 04, 2005 9.039 9.303 9.039 9.303 417,755 +0.27(+2.94%)
May 03, 2005 9.017 9.082 8.980 9.038 152,571 +0.05(+0.53%)
May 02, 2005 8.952 8.991 8.911 8.991 210,694 +0.10(+1.16%)
Apr 29, 2005 8.897 8.897 8.746 8.887 184,357 +0.13(+1.52%)
Apr 28, 2005 8.985 8.985 8.754 8.754 602,113 -0.28(-3.14%)
Apr 27, 2005 9.101 9.101 8.950 9.038 380,521 -0.09(-0.98%)
Apr 26, 2005 9.062 9.193 9.018 9.127 401,408 +0.09(+0.97%)
Apr 25, 2005 8.892 9.055 8.864 9.039 139,857 +0.21(+2.41%)
Apr 22, 2005 8.972 8.973 8.809 8.827 160,745 -0.12(-1.31%)
Apr 21, 2005 8.814 8.944 8.744 8.943 350,551 +0.19(+2.16%)
Apr 20, 2005 8.985 8.985 8.754 8.754 494,949 -0.24(-2.66%)
Apr 19, 2005 8.928 8.993 8.879 8.993 514,021 +0.35(+4.08%)
Apr 18, 2005 8.578 8.644 8.534 8.640 622,093 -0.01(-0.15%)
Apr 15, 2005 8.765 8.785 8.647 8.654 848,226 -0.22(-2.48%)
Apr 14, 2005 9.104 9.104 8.852 8.874 341,470 -0.22(-2.39%)
Apr 13, 2005 9.220 9.249 9.081 9.091 396,868 -0.10(-1.13%)
Apr 12, 2005 9.128 9.197 9.007 9.194 722,899 +0.07(+0.80%)
Apr 11, 2005 9.167 9.167 9.085 9.122 663,868 -0.01(-0.11%)
Apr 08, 2005 9.166 9.166 9.114 9.132 804,634 -0.01(-0.16%)
Apr 07, 2005 9.007 9.146 8.992 9.146 223,408 +0.17(+1.91%)
Apr 06, 2005 8.992 9.047 8.974 8.974 389,602 -0.03(-0.31%)
Apr 05, 2005 9.018 9.115 8.919 9.002 414,123 +0.01(+0.10%)
Apr 04, 2005 9.056 9.056 8.946 8.993 388,694 -0.11(-1.25%)
Apr 01, 2005 9.095 9.205 9.059 9.106 576,684 +0.10(+1.12%)
Mar 31, 2005 8.887 9.027 8.887 9.005 445,000 +0.12(+1.36%)
Mar 30, 2005 8.699 8.884 8.699 8.884 631,174 +0.18(+2.06%)
Mar 29, 2005 8.859 8.886 8.701 8.704 504,939 -0.11(-1.25%)
Mar 28, 2005 8.875 8.886 8.811 8.814 351,459 -0.08(-0.90%)
Mar 24, 2005 8.841 8.936 8.841 8.895 825,522 +0.13(+1.53%)
Mar 23, 2005 9.007 9.007 8.745 8.761 1,584,748 -0.24(-2.62%)
Mar 22, 2005 9.139 9.266 8.996 8.996 870,022 -0.07(-0.79%)
Mar 21, 2005 9.195 9.195 9.047 9.068 1,550,237 -0.14(-1.48%)
Mar 18, 2005 9.285 9.286 9.170 9.204 386,878 -0.09(-1.01%)
Mar 17, 2005 9.030 9.299 9.030 9.298 1,092,522 +0.24(+2.70%)
Mar 16, 2005 9.062 9.096 8.998 9.053 1,871,728 -0.04(-0.48%)
Mar 15, 2005 9.205 9.248 9.096 9.097 1,241,461 -0.14(-1.53%)
Mar 14, 2005 9.404 9.472 9.212 9.238 2,233,178 -0.25(-2.60%)
Mar 11, 2005 9.475 9.614 9.443 9.485 1,034,400 +0.04(+0.45%)
Mar 10, 2005 9.658 9.665 9.442 9.442 3,390,180 -0.22(-2.27%)
Mar 09, 2005 9.833 9.835 9.661 9.661 1,493,931 -0.20(-2.02%)
Mar 08, 2005 9.949 9.962 9.833 9.861 681,123 -0.11(-1.14%)
Mar 07, 2005 10.02 10.06 9.955 9.974 1,028,042 +0.02(+0.22%)
Mar 04, 2005 9.835 9.960 9.834 9.952 1,008,971 +0.18(+1.84%)
Mar 03, 2005 9.800 9.843 9.724 9.772 741,970 +0.06(+0.61%)
Mar 02, 2005 9.670 9.745 9.580 9.713 819,164 +0.01(+0.09%)
Mar 01, 2005 9.828 9.830 9.692 9.704 753,777 -0.12(-1.25%)
Feb 28, 2005 9.943 9.944 9.713 9.828 1,253,267 -0.07(-0.72%)
Feb 25, 2005 9.800 9.906 9.761 9.899 943,583 +0.13(+1.36%)
Feb 24, 2005 9.646 9.766 9.597 9.766 545,807 +0.21(+2.21%)
Feb 23, 2005 9.563 9.568 9.503 9.554 1,243,278 +0.08(+0.85%)
Feb 22, 2005 9.481 9.580 9.426 9.474 1,005,338 +0.02(+0.20%)
Feb 18, 2005 9.496 9.497 9.419 9.455 426,837 -0.01(-0.15%)
Feb 17, 2005 9.481 9.497 9.421 9.470 402,317 +0.06(+0.58%)
Feb 16, 2005 9.448 9.448 9.360 9.415 545,807 -0.04(-0.44%)
Feb 15, 2005 9.459 9.473 9.404 9.456 1,018,961 +0.02(+0.17%)
Feb 14, 2005 9.415 9.484 9.410 9.440 838,236 +0.05(+0.53%)
Feb 11, 2005 9.304 9.393 9.262 9.390 545,807 +0.09(+0.92%)
Feb 10, 2005 9.293 9.325 9.249 9.304 1,178,798 +0.01(+0.14%)
Feb 09, 2005 9.247 9.326 9.202 9.291 669,317 +0.06(+0.69%)
Feb 08, 2005 9.269 9.277 9.222 9.227 1,822,687 -0.02(-0.21%)
Feb 07, 2005 9.153 9.256 9.146 9.247 1,084,349 +0.09(+1.02%)
Feb 04, 2005 8.994 9.187 8.994 9.154 2,304,923 +0.16(+1.79%)
Feb 03, 2005 8.897 8.993 8.874 8.993 291,521 +0.10(+1.08%)
Feb 02, 2005 8.831 8.917 8.822 8.897 602,113 +0.08(+0.91%)
Feb 01, 2005 8.725 8.827 8.725 8.817 918,154 +0.12(+1.35%)
Jan 31, 2005 8.611 8.750 8.610 8.699 566,695 +0.15(+1.76%)
Jan 28, 2005 8.534 8.569 8.497 8.548 289,704 -0.00(-0.01%)
Jan 27, 2005 8.557 8.604 8.505 8.549 323,306 -0.03(-0.38%)
Jan 26, 2005 8.506 8.582 8.498 8.582 423,204 +0.10(+1.16%)
Jan 25, 2005 8.440 8.506 8.440 8.484 606,654 +0.08(+0.90%)
Jan 24, 2005 8.440 8.465 8.375 8.408 424,113 +0.07(+0.90%)
Jan 21, 2005 8.342 8.413 8.315 8.333 454,082 +0.05(+0.65%)
Jan 20, 2005 8.413 8.413 8.279 8.279 758,317 -0.24(-2.86%)
Jan 19, 2005 8.545 8.599 8.491 8.523 274,265 +0.02(+0.19%)
Jan 18, 2005 8.523 8.524 8.380 8.506 1,008,063 -0.06(-0.68%)
Jan 14, 2005 8.374 8.565 8.374 8.565 514,021 +0.21(+2.54%)
Jan 13, 2005 8.335 8.407 8.320 8.352 1,170,624 +0.05(+0.56%)
Jan 12, 2005 8.237 8.306 8.177 8.306 1,958,004 +0.04(+0.51%)
Jan 11, 2005 8.302 8.352 8.211 8.264 1,218,757 -0.11(-1.35%)
Jan 10, 2005 8.391 8.456 8.362 8.377 764,675 -0.01(-0.07%)
Jan 07, 2005 8.398 8.399 8.276 8.383 550,348 +0.11(+1.30%)
Jan 06, 2005 8.347 8.376 8.258 8.275 687,481 -0.06(-0.73%)
Jan 05, 2005 8.451 8.473 8.335 8.335 674,766 -0.14(-1.65%)
Jan 04, 2005 8.748 8.764 8.450 8.475 658,419 -0.25(-2.83%)
Jan 03, 2005 8.919 8.936 8.722 8.722 1,585,656 -0.15(-1.66%)
Dec 31, 2004 8.870 8.882 8.848 8.870 888,185 +0.02(+0.26%)
Dec 30, 2004 8.863 8.870 8.836 8.846 306,051 +0.01(+0.11%)
Dec 29, 2004 8.809 8.836 8.783 8.836 392,327 +0.06(+0.66%)
Dec 28, 2004 8.748 8.783 8.747 8.778 488,592 +0.05(+0.61%)
Dec 27, 2004 8.759 8.774 8.712 8.725 1,332,278 -0.00(-0.04%)
Dec 23, 2004 8.704 8.732 8.679 8.729 963,563 -0.05(-0.61%)
Dec 22, 2004 8.732 8.787 8.723 8.783 1,412,196 +0.06(+0.66%)
Dec 21, 2004 8.614 8.725 8.595 8.725 931,777 +0.14(+1.60%)
Dec 20, 2004 8.583 8.610 8.534 8.588 341,470 +0.08(+0.93%)
Dec 17, 2004 8.507 8.540 8.484 8.508 269,725 -0.02(-0.21%)
Dec 16, 2004 8.523 8.554 8.479 8.526 184,357 +0.01(+0.06%)
Dec 15, 2004 8.484 8.533 8.484 8.520 228,857 +0.06(+0.72%)
Dec 14, 2004 8.380 8.461 8.380 8.460 337,837 +0.14(+1.69%)
Dec 13, 2004 8.291 8.362 8.256 8.319 612,103 +0.12(+1.49%)
Dec 10, 2004 8.067 8.197 8.066 8.197 143,490 +0.10(+1.29%)
Dec 09, 2004 8.115 8.136 8.008 8.092 278,806 -0.08(-0.98%)
Dec 08, 2004 8.192 8.198 8.125 8.173 392,327 -0.06(-0.68%)
Dec 07, 2004 8.416 8.416 8.200 8.229 1,259,625 -0.19(-2.25%)
Dec 06, 2004 8.395 8.428 8.353 8.418 460,439 +0.04(+0.46%)
Dec 03, 2004 8.335 8.399 8.335 8.380 292,429 +0.09(+1.13%)
Dec 02, 2004 8.406 8.417 8.265 8.286 371,439 -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.