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

Brazil Ishares MSCI ETF (NY: EWZ )

31.29 -0.46 (-1.46%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 30, 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 28, 2004 8.038 8.038 7.880 7.993 4,744,447 +0.10(+1.29%)
May 27, 2004 7.716 7.931 7.688 7.891 507,171 +0.27(+3.56%)
May 26, 2004 7.564 7.620 7.513 7.620 700,522 -0.01(-0.07%)
May 25, 2004 7.479 7.626 7.434 7.626 558,118 +0.20(+2.66%)
May 24, 2004 7.360 7.428 7.270 7.428 458,523 +0.23(+3.22%)
May 21, 2004 7.145 7.270 7.100 7.196 316,296 -0.01(-0.16%)
May 20, 2004 7.445 7.445 7.174 7.207 773,758 -0.26(-3.48%)
May 19, 2004 7.609 7.705 7.451 7.468 921,293 +0.04(+0.53%)
May 18, 2004 7.394 7.456 7.270 7.428 1,536,196 +0.25(+3.46%)
May 17, 2004 7.145 7.281 7.145 7.179 705,121 -0.34(-4.51%)
May 14, 2004 7.682 7.699 7.451 7.518 806,839 +0.08(+1.06%)
May 13, 2004 7.196 7.535 7.196 7.439 1,886,280 +0.04(+0.53%)
May 12, 2004 7.535 7.535 7.168 7.400 1,569,807 -0.19(-2.53%)
May 11, 2004 7.236 7.598 7.207 7.592 1,879,912 +0.53(+7.53%)
May 10, 2004 7.151 7.281 6.857 7.061 2,281,120 -0.51(-6.72%)
May 07, 2004 7.631 7.750 7.462 7.569 2,098,029 -0.33(-4.22%)
May 06, 2004 8.106 8.174 7.863 7.903 1,626,945 -0.40(-4.83%)
May 05, 2004 8.344 8.378 8.168 8.304 1,418,204 +0.12(+1.52%)
May 04, 2004 8.168 8.265 8.101 8.180 1,358,588 +0.15(+1.83%)
May 03, 2004 8.044 8.112 7.784 8.033 2,514,981 -0.05(-0.63%)
Apr 30, 2004 8.168 8.197 7.999 8.084 1,468,266 -0.08(-1.04%)
Apr 29, 2004 8.474 8.479 8.021 8.168 1,922,898 -0.31(-3.60%)
Apr 28, 2004 8.773 8.819 8.423 8.474 1,390,253 -0.32(-3.66%)
Apr 27, 2004 8.813 8.966 8.779 8.796 1,020,356 +0.00(+0.00%)
Apr 26, 2004 9.016 9.056 8.785 8.796 369,720 -0.18(-1.95%)
Apr 23, 2004 8.768 8.999 8.768 8.971 1,067,942 +0.23(+2.59%)
Apr 22, 2004 8.796 8.796 8.564 8.745 2,785,991 +0.22(+2.59%)
Apr 21, 2004 8.819 8.886 8.378 8.525 2,199,923 -0.28(-3.15%)
Apr 20, 2004 9.067 9.090 8.802 8.802 870,346 -0.28(-3.11%)
Apr 19, 2004 9.169 9.197 9.028 9.084 493,019 -0.08(-0.86%)
Apr 16, 2004 9.107 9.248 9.101 9.163 1,307,111 +0.05(+0.50%)
Apr 15, 2004 9.310 9.322 9.039 9.118 786,495 -0.28(-3.01%)
Apr 14, 2004 9.367 9.412 9.333 9.401 960,211 -0.13(-1.36%)
Apr 13, 2004 9.746 9.763 9.497 9.531 355,568 -0.14(-1.40%)
Apr 12, 2004 9.644 9.751 9.576 9.666 433,050 +0.07(+0.71%)
Apr 08, 2004 9.644 9.700 9.531 9.599 142,934 +0.02(+0.24%)
Apr 07, 2004 9.655 9.666 9.576 9.576 1,598,287 -0.23(-2.31%)
Apr 06, 2004 9.734 9.813 9.706 9.802 234,745 +0.01(+0.06%)
Apr 05, 2004 9.695 9.853 9.655 9.797 1,839,402 +0.05(+0.46%)
Apr 02, 2004 9.757 9.785 9.621 9.751 1,730,078 +0.15(+1.53%)
Apr 01, 2004 9.576 9.729 9.576 9.604 1,443,323 +0.11(+1.13%)
Mar 31, 2004 9.390 9.610 9.350 9.497 1,518,329 +0.15(+1.57%)
Mar 30, 2004 9.231 9.378 9.163 9.350 758,722 +0.22(+2.41%)
Mar 29, 2004 9.129 9.209 9.050 9.129 1,116,059 +0.22(+2.47%)
Mar 26, 2004 8.898 9.045 8.892 8.909 183,621 +0.05(+0.57%)
Mar 25, 2004 8.819 9.045 8.819 8.858 619,502 +0.04(+0.45%)
Mar 24, 2004 8.966 9.005 8.802 8.819 634,185 -0.20(-2.19%)
Mar 23, 2004 9.113 9.186 8.943 9.016 1,013,634 +0.01(+0.06%)
Mar 22, 2004 9.113 9.186 9.011 9.011 1,012,573 -0.29(-3.10%)
Mar 19, 2004 9.406 9.406 9.271 9.299 407,222 -0.09(-0.96%)
Mar 18, 2004 9.220 9.429 9.118 9.390 1,322,855 +0.20(+2.22%)
Mar 17, 2004 9.101 9.197 9.101 9.186 413,591 +0.14(+1.56%)
Mar 16, 2004 9.084 9.101 8.954 9.045 680,709 +0.12(+1.39%)
Mar 15, 2004 9.141 9.141 8.920 8.920 1,341,783 -0.23(-2.53%)
Mar 12, 2004 9.011 9.192 9.011 9.152 991,345 +0.34(+3.85%)
Mar 11, 2004 9.146 9.146 8.779 8.813 1,583,959 -0.31(-3.35%)
Mar 10, 2004 9.548 9.610 9.113 9.118 784,195 -0.49(-5.12%)
Mar 09, 2004 9.751 9.757 9.553 9.610 553,165 -0.11(-1.16%)
Mar 08, 2004 9.893 9.904 9.700 9.723 1,052,552 +0.01(+0.06%)
Mar 05, 2004 9.666 9.785 9.610 9.717 1,451,815 +0.11(+1.12%)
Mar 04, 2004 9.723 9.780 9.587 9.610 510,709 -0.15(-1.56%)
Mar 03, 2004 9.825 9.825 9.570 9.763 581,469 -0.05(-0.46%)
Mar 02, 2004 9.751 9.881 9.610 9.808 886,443 -0.01(-0.12%)
Mar 01, 2004 9.621 9.887 9.621 9.819 1,792,169 +0.38(+4.01%)
Feb 27, 2004 9.333 9.463 9.333 9.440 3,414,162 +0.18(+1.95%)
Feb 26, 2004 9.282 9.293 9.124 9.259 712,905 -0.04(-0.43%)
Feb 25, 2004 9.050 9.327 9.045 9.299 1,769,703 +0.25(+2.75%)
Feb 24, 2004 9.016 9.050 8.954 9.050 376,796 +0.03(+0.38%)
Feb 23, 2004 9.028 9.124 8.982 9.016 401,208 -0.08(-0.93%)
Feb 20, 2004 8.564 9.101 8.479 9.101 4,446,017 +0.19(+2.16%)
Feb 19, 2004 9.113 9.226 8.903 8.909 1,556,716 -0.45(-4.83%)
Feb 18, 2004 9.610 9.610 9.327 9.361 1,079,972 -0.16(-1.66%)
Feb 17, 2004 9.525 9.553 9.406 9.520 1,629,776 -0.03(-0.30%)
Feb 13, 2004 9.927 9.927 9.412 9.548 2,441,214 -0.25(-2.54%)
Feb 12, 2004 9.780 9.893 9.700 9.797 4,338,109 +0.05(+0.46%)
Feb 11, 2004 9.395 9.785 9.316 9.751 2,650,309 +0.37(+3.92%)
Feb 10, 2004 9.361 9.384 9.243 9.384 2,218,321 +0.14(+1.53%)
Feb 09, 2004 9.350 9.520 9.186 9.243 1,164,353 +0.06(+0.62%)
Feb 06, 2004 8.779 9.209 8.779 9.186 3,121,924 +0.31(+3.50%)
Feb 05, 2004 9.141 9.209 8.847 8.875 2,708,156 -0.28(-3.09%)
Feb 04, 2004 9.395 9.469 9.056 9.158 4,775,404 -0.14(-1.52%)
Feb 03, 2004 9.107 9.327 9.107 9.299 2,737,521 +0.21(+2.30%)
Feb 02, 2004 8.898 9.101 8.790 9.090 6,537,324 +0.07(+0.75%)
Jan 30, 2004 9.113 9.327 8.932 9.022 2,744,066 -0.25(-2.74%)
Jan 29, 2004 9.469 9.525 9.045 9.276 6,267,906 -0.50(-5.14%)
Jan 28, 2004 10.20 10.20 9.751 9.780 2,915,305 -0.34(-3.41%)
Jan 27, 2004 10.18 10.20 10.02 10.12 1,522,397 -0.13(-1.27%)
Jan 26, 2004 10.15 10.25 10.05 10.25 2,272,983 +0.29(+2.95%)
Jan 23, 2004 9.836 9.989 9.830 9.960 1,485,956 +0.14(+1.38%)
Jan 22, 2004 9.938 9.977 9.802 9.825 4,526,330 -0.18(-1.81%)
Jan 21, 2004 10.08 10.08 9.932 10.01 1,004,789 -0.18(-1.78%)
Jan 20, 2004 10.14 10.20 10.06 10.19 2,796,782 +0.25(+2.56%)
Jan 16, 2004 9.791 10.00 9.780 9.932 2,749,727 +0.04(+0.40%)
Jan 15, 2004 9.972 10.12 9.830 9.893 1,452,345 -0.25(-2.45%)
Jan 14, 2004 10.42 10.42 9.780 10.14 8,037,787 -0.28(-2.66%)
Jan 13, 2004 10.63 10.63 10.36 10.42 962,333 -0.17(-1.60%)
Jan 12, 2004 10.53 10.63 10.46 10.59 3,290,686 +0.24(+2.35%)
Jan 09, 2004 10.38 10.44 10.20 10.34 3,187,907 +0.04(+0.38%)
Jan 08, 2004 10.19 10.32 10.08 10.31 1,217,246 +0.12(+1.17%)
Jan 07, 2004 10.48 10.48 10.16 10.19 1,212,823 -0.10(-0.99%)
Jan 06, 2004 10.40 10.49 10.13 10.29 5,115,405 -0.08(-0.82%)
Jan 05, 2004 10.00 10.40 9.955 10.37 2,686,397 +0.58(+5.89%)
Jan 02, 2004 9.599 9.881 9.582 9.797 681,063 +0.19(+1.94%)
Dec 31, 2003 9.633 9.638 9.531 9.610 143,288 +0.08(+0.89%)
Dec 30, 2003 9.627 9.650 9.525 9.525 708,306 -0.14(-1.40%)
Dec 29, 2003 9.508 9.706 9.486 9.661 422,790 +0.26(+2.77%)
Dec 26, 2003 9.446 9.446 9.373 9.401 171,769 -0.08(-0.83%)
Dec 24, 2003 9.463 9.553 9.463 9.480 398,554 +0.10(+1.08%)
Dec 23, 2003 9.548 9.548 9.305 9.378 610,657 +0.00(+0.00%)
Dec 22, 2003 9.299 9.435 9.135 9.378 403,861 +0.08(+0.85%)
Dec 19, 2003 9.271 9.356 9.163 9.299 885,913 +0.05(+0.55%)
Dec 18, 2003 9.028 9.271 9.011 9.248 949,773 +0.24(+2.70%)
Dec 17, 2003 8.898 9.022 8.898 9.005 1,241,481 +0.16(+1.79%)
Dec 16, 2003 8.982 8.982 8.790 8.847 132,851 +0.04(+0.45%)
Dec 15, 2003 9.016 9.045 8.785 8.807 556,703 +0.00(+0.00%)
Dec 12, 2003 8.932 8.966 8.796 8.807 945,528 -0.10(-1.08%)
Dec 11, 2003 8.898 8.960 8.807 8.903 385,110 +0.16(+1.88%)
Dec 10, 2003 8.999 8.999 8.711 8.739 5,795,230 -0.17(-1.90%)
Dec 09, 2003 8.943 8.988 8.841 8.909 329,033 +0.21(+2.47%)
Dec 08, 2003 8.722 8.739 8.649 8.694 598,982 -0.02(-0.19%)
Dec 05, 2003 8.621 8.717 8.525 8.711 308,159 +0.12(+1.38%)
Dec 04, 2003 8.536 8.542 8.412 8.592 1,644,635 +0.00(+0.00%)
Dec 03, 2003 8.575 8.598 8.564 8.592 423,497 -0.02(-0.20%)
Dec 02, 2003 8.581 8.581 8.519 8.609 90,395 -0.07(-0.85%)
Dec 01, 2003 8.349 8.722 8.366 8.683 623,394 +0.33(+3.99%)
Nov 28, 2003 8.253 8.440 8.208 8.349 1,073,603 +0.11(+1.30%)
Nov 26, 2003 8.276 8.253 8.191 8.242 320,365 -0.03(-0.41%)
Nov 25, 2003 8.140 8.276 8.140 8.276 1,813,574 +0.03(+0.34%)
Nov 24, 2003 8.084 8.253 8.078 8.248 2,535,502 +0.22(+2.75%)
Nov 21, 2003 7.954 8.055 7.954 8.027 1,171,782 +0.11(+1.36%)
Nov 20, 2003 7.841 7.897 7.841 7.920 1,023,187 +0.06(+0.79%)
Nov 19, 2003 7.880 7.880 7.880 7.858 74,828 -0.01(-0.07%)
Nov 18, 2003 7.829 8.021 7.829 7.863 197,596 -0.01(-0.14%)
Nov 17, 2003 7.846 7.875 7.812 7.875 428,981 -0.10(-1.28%)
Nov 14, 2003 7.959 8.027 7.925 7.976 70,406 +0.02(+0.28%)
Nov 13, 2003 7.988 8.101 7.914 7.954 759,429 -0.03(-0.35%)
Nov 12, 2003 7.829 8.055 7.829 7.982 558,118 +0.21(+2.69%)
Nov 11, 2003 7.863 7.863 7.761 7.773 183,798 -0.14(-1.79%)
Nov 10, 2003 8.061 7.931 7.841 7.914 640,730 -0.14(-1.75%)
Nov 07, 2003 8.067 8.084 7.971 8.055 213,164 +0.11(+1.42%)
Nov 06, 2003 8.016 8.016 7.880 7.942 1,908,215 +0.01(+0.07%)
Nov 05, 2003 8.084 8.005 7.914 7.937 1,105,091 -0.17(-2.09%)
Nov 04, 2003 8.084 8.185 8.044 8.106 220,413 +0.03(+0.39%)
Nov 03, 2003 7.982 8.101 7.982 8.075 2,640,072 +0.19(+2.40%)
Oct 31, 2003 7.852 7.920 7.835 7.886 175,130 -0.07(-0.92%)
Oct 30, 2003 7.920 7.959 7.807 7.959 922,885 +0.03(+0.36%)
Oct 29, 2003 7.959 8.010 7.925 7.931 1,222,553 -0.07(-0.92%)
Oct 28, 2003 7.858 8.191 7.858 8.005 916,163 +0.22(+2.83%)
Oct 27, 2003 7.818 7.818 7.688 7.784 206,264 -0.01(-0.14%)
Oct 24, 2003 7.705 7.818 7.637 7.795 925,715 +0.10(+1.32%)
Oct 23, 2003 7.812 7.824 7.637 7.694 1,539,026 -0.27(-3.41%)
Oct 22, 2003 8.067 8.067 7.942 7.965 378,918 -0.11(-1.33%)
Oct 21, 2003 7.976 8.112 7.976 8.072 1,133,218 +0.11(+1.35%)
Oct 20, 2003 7.914 7.999 7.824 7.965 2,359,840 +0.05(+0.64%)
Oct 17, 2003 7.841 7.931 7.812 7.914 691,677 -0.06(-0.71%)
Oct 16, 2003 7.999 8.033 7.914 7.971 458,877 -0.02(-0.28%)
Oct 15, 2003 8.061 8.163 7.948 7.993 764,383 -0.15(-1.81%)
Oct 14, 2003 8.129 8.231 8.106 8.140 1,579,182 +0.01(+0.14%)
Oct 13, 2003 8.050 8.084 7.999 8.129 4,322,541 +0.10(+1.20%)
Oct 10, 2003 7.988 8.038 7.886 8.033 165,578 +0.03(+0.42%)
Oct 09, 2003 8.027 8.123 7.908 7.999 464,184 +0.03(+0.35%)
Oct 08, 2003 7.858 8.089 7.971 7.971 660,366 +0.11(+1.44%)
Oct 07, 2003 7.829 7.903 7.801 7.858 292,591 +0.01(+0.07%)
Oct 06, 2003 7.728 7.875 7.711 7.852 1,373,802 +0.12(+1.54%)
Oct 03, 2003 7.671 7.818 7.671 7.733 2,013,117 +0.13(+1.71%)
Oct 02, 2003 7.473 7.631 7.462 7.603 1,656,134 +0.23(+3.07%)
Oct 01, 2003 7.275 7.371 7.270 7.377 1,522,044 +0.23(+3.16%)
Sep 30, 2003 7.077 7.179 7.077 7.151 254,027 +0.11(+1.61%)
Sep 29, 2003 6.947 7.038 6.947 7.038 64,568 +0.05(+0.65%)
Sep 26, 2003 6.880 7.004 6.880 6.993 473,029 +0.14(+1.98%)
Sep 25, 2003 7.185 7.185 6.857 6.857 289,053 -0.17(-2.41%)
Sep 24, 2003 7.162 7.247 7.072 7.027 665,673 -0.11(-1.58%)
Sep 23, 2003 7.338 7.338 7.100 7.140 1,671,524 -0.19(-2.62%)
Sep 22, 2003 7.394 7.400 7.394 7.332 478,513 -0.11(-1.52%)
Sep 19, 2003 7.598 7.598 7.388 7.445 237,753 -0.03(-0.45%)
Sep 18, 2003 7.349 7.484 7.349 7.479 2,252,108 +0.21(+2.96%)
Sep 17, 2003 7.287 7.309 7.241 7.264 571,385 +0.02(+0.23%)
Sep 16, 2003 7.434 7.434 7.247 7.247 212,279 -0.13(-1.76%)
Sep 15, 2003 7.434 7.462 7.270 7.377 262,695 -0.10(-1.29%)
Sep 12, 2003 7.484 7.518 7.270 7.473 357,514 +0.12(+1.69%)
Sep 11, 2003 7.417 7.417 7.304 7.349 1,994,366 +0.19(+2.69%)
Sep 10, 2003 7.151 7.315 7.072 7.157 2,353,472 -0.05(-0.71%)
Sep 09, 2003 7.349 7.349 7.066 7.207 1,192,303 -0.14(-1.85%)
Sep 08, 2003 7.484 7.513 7.332 7.343 936,683 -0.07(-0.99%)
Sep 05, 2003 7.326 7.462 7.264 7.417 1,677,008 +0.13(+1.78%)
Sep 04, 2003 7.179 7.304 7.174 7.287 1,955,801 +0.20(+2.87%)
Sep 03, 2003 7.066 7.185 7.066 7.083 165,047 -0.01(-0.16%)
Sep 02, 2003 6.970 7.134 6.942 7.094 1,988,528 +0.16(+2.37%)
Aug 29, 2003 6.897 6.936 6.800 6.930 147,888 +0.06(+0.91%)
Aug 28, 2003 6.885 6.959 6.789 6.868 249,251 +0.05(+0.75%)
Aug 27, 2003 6.693 6.817 6.693 6.817 1,861,337 +0.16(+2.38%)
Aug 26, 2003 6.574 6.682 6.535 6.659 525,568 +0.11(+1.64%)
Aug 25, 2003 6.614 6.620 6.546 6.552 285,692 -0.07(-1.02%)
Aug 22, 2003 6.653 6.665 6.518 6.620 2,703,379 +0.01(+0.09%)
Aug 21, 2003 6.540 6.614 6.484 6.614 1,629,599 +0.08(+1.30%)
Aug 20, 2003 6.410 6.569 6.303 6.529 1,955,094 +0.03(+0.52%)
Aug 19, 2003 6.439 6.495 6.405 6.495 211,218 +0.09(+1.41%)
Aug 18, 2003 6.410 6.433 6.371 6.405 111,800 +0.07(+1.16%)
Aug 15, 2003 6.422 6.433 6.331 6.331 494,434 +0.03(+0.45%)
Aug 14, 2003 6.150 6.331 6.083 6.303 63,506 +0.16(+2.58%)
Aug 13, 2003 6.184 6.196 6.094 6.145 98,533 -0.02(-0.37%)
Aug 12, 2003 6.173 6.190 6.167 6.167 43,517 +0.04(+0.65%)
Aug 11, 2003 6.224 6.224 6.105 6.128 24,765 -0.06(-0.91%)
Aug 08, 2003 6.128 6.184 6.037 6.184 98,356 +0.14(+2.24%)
Aug 07, 2003 5.936 6.094 5.851 6.049 160,447 +0.26(+4.49%)
Aug 06, 2003 5.930 5.930 5.760 5.789 40,510 -0.05(-0.87%)
Aug 05, 2003 5.766 5.885 5.766 5.839 2,390,975 +0.08(+1.37%)
Aug 04, 2003 5.777 5.783 5.579 5.760 883,082 -0.16(-2.77%)
Aug 01, 2003 6.190 6.190 5.924 5.924 192,289 -0.25(-4.03%)
Jul 31, 2003 6.196 6.213 6.139 6.173 2,170,558 +0.03(+0.46%)
Jul 30, 2003 6.292 6.292 6.145 6.145 85,619 -0.14(-2.25%)
Jul 29, 2003 6.360 6.360 6.263 6.286 67,044 -0.08(-1.24%)
Jul 28, 2003 6.393 6.393 6.337 6.365 26,888 -0.03(-0.44%)
Jul 25, 2003 6.416 6.427 6.326 6.393 42,102 +0.08(+1.25%)
Jul 24, 2003 6.354 6.416 6.314 6.314 86,857 +0.02(+0.36%)
Jul 23, 2003 6.416 6.416 6.286 6.292 107,024 -0.11(-1.68%)
Jul 22, 2003 6.292 6.410 6.292 6.399 96,056 +0.14(+2.17%)
Jul 21, 2003 6.275 6.303 6.207 6.263 100,478 -0.02(-0.36%)
Jul 18, 2003 6.230 6.297 6.230 6.286 95,702 +0.07(+1.09%)
Jul 17, 2003 6.258 6.297 6.184 6.218 237,753 -0.08(-1.26%)
Jul 16, 2003 6.337 6.337 6.246 6.297 24,589 -0.04(-0.62%)
Jul 15, 2003 6.354 6.399 6.292 6.337 232,446 +0.06(+0.90%)
Jul 14, 2003 6.246 6.292 6.105 6.280 232,446 +0.15(+2.40%)
Jul 11, 2003 6.213 6.241 6.122 6.133 59,084 -0.06(-1.00%)
Jul 10, 2003 6.207 6.258 6.179 6.196 33,610 -0.09(-1.50%)
Jul 09, 2003 6.241 6.348 6.224 6.290 162,040 +0.03(+0.42%)
Jul 08, 2003 6.173 6.297 6.173 6.263 73,059 +0.05(+0.82%)
Jul 07, 2003 6.162 6.275 6.156 6.213 286,223 +0.08(+1.38%)
Jul 03, 2003 6.201 6.201 6.122 6.128 108,616 -0.09(-1.45%)
Jul 02, 2003 6.179 6.269 6.179 6.218 37,148 +0.12(+1.95%)
Jul 01, 2003 5.975 6.099 5.958 6.099 37,148 +0.10(+1.70%)
Jun 30, 2003 5.992 6.077 5.969 5.998 241,998 +0.00(+0.00%)
Jun 27, 2003 6.032 6.060 5.958 5.998 54,485 -0.03(-0.56%)
Jun 26, 2003 6.043 6.043 5.947 6.032 56,961 +0.05(+0.76%)
Jun 25, 2003 5.998 6.145 5.986 5.986 203,080 +0.03(+0.47%)
Jun 24, 2003 5.953 6.088 5.941 5.958 296,837 -0.03(-0.47%)
Jun 23, 2003 5.975 6.043 5.941 5.986 1,192,126 -0.05(-0.75%)
Jun 20, 2003 6.071 6.128 5.975 6.032 139,573 -0.04(-0.65%)
Jun 19, 2003 6.020 6.190 6.020 6.071 260,396 -0.02(-0.37%)
Jun 18, 2003 6.275 6.275 6.054 6.094 131,082 -0.16(-2.53%)
Jun 17, 2003 6.354 6.360 6.224 6.252 92,872 -0.04(-0.63%)
Jun 16, 2003 6.331 6.354 6.224 6.292 1,042,469 +0.02(+0.36%)
Jun 13, 2003 6.405 6.405 6.269 6.269 127,190 -0.06(-0.89%)
Jun 12, 2003 6.263 6.354 6.196 6.326 208,564 +0.05(+0.72%)
Jun 11, 2003 6.235 6.297 6.139 6.280 228,908 +0.03(+0.45%)
Jun 10, 2003 6.337 6.410 6.179 6.252 310,635 -0.02(-0.36%)
Jun 09, 2003 6.326 6.326 6.190 6.275 190,343 +0.02(+0.36%)
Jun 06, 2003 6.382 6.416 6.246 6.252 226,077 +0.03(+0.45%)
Jun 05, 2003 6.207 6.269 6.094 6.224 589,429 +0.08(+1.29%)
Jun 04, 2003 6.066 6.207 6.043 6.145 581,645 +0.21(+3.52%)
Jun 03, 2003 5.845 5.975 5.823 5.936 146,119 +0.08(+1.45%)
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.