Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.68 36.06 34.60 34.88 29,706,022 -0.22(-0.63%)
Jul 30, 2007 34.45 35.38 34.06 35.10 27,150,702 +1.17(+3.44%)
Jul 27, 2007 34.82 34.88 33.59 33.94 37,979,448 -0.21(-0.61%)
Jul 26, 2007 34.99 35.20 32.98 34.14 45,194,956 -2.30(-6.31%)
Jul 25, 2007 36.43 36.88 35.10 36.44 31,343,746 +0.19(+0.53%)
Jul 24, 2007 37.92 38.39 35.84 36.25 26,336,642 -2.03(-5.30%)
Jul 23, 2007 37.96 38.31 37.61 38.28 13,248,913 +0.85(+2.27%)
Jul 20, 2007 37.70 37.74 37.01 37.43 15,045,737 -0.42(-1.10%)
Jul 19, 2007 37.93 38.11 37.73 37.85 14,912,812 +0.45(+1.20%)
Jul 18, 2007 37.19 37.45 36.83 37.40 14,840,741 -0.02(-0.06%)
Jul 17, 2007 37.24 37.49 37.03 37.42 10,974,869 +0.34(+0.92%)
Jul 16, 2007 37.38 37.41 36.75 37.08 13,841,467 -0.33(-0.89%)
Jul 13, 2007 37.29 37.61 36.94 37.41 11,373,851 +0.24(+0.65%)
Jul 12, 2007 36.27 37.27 36.26 37.17 15,177,217 +1.21(+3.37%)
Jul 11, 2007 35.15 36.04 35.15 35.96 13,227,382 +0.62(+1.75%)
Jul 10, 2007 35.43 35.65 35.13 35.34 19,053,834 -0.52(-1.45%)
Jul 09, 2007 35.65 36.12 35.61 35.86 11,156,273 +0.26(+0.72%)
Jul 06, 2007 35.39 35.61 35.10 35.60 13,173,471 +0.56(+1.61%)
Jul 05, 2007 34.77 35.10 34.61 35.04 14,310,156 +0.25(+0.73%)
Jul 03, 2007 34.77 34.97 34.43 34.79 8,223,425 +0.30(+0.86%)
Jul 02, 2007 33.97 34.60 33.96 34.49 11,770,656 +0.80(+2.38%)
Jun 29, 2007 33.61 34.00 33.27 33.69 14,859,514 +0.25(+0.75%)
Jun 28, 2007 33.61 33.92 33.41 33.44 14,531,681 +0.07(+0.20%)
Jun 27, 2007 32.47 33.37 32.33 33.37 13,358,418 +0.58(+1.77%)
Jun 26, 2007 33.60 33.60 32.72 32.79 14,670,859 -0.39(-1.19%)
Jun 25, 2007 33.21 33.87 32.85 33.18 15,328,611 -0.39(-1.16%)
Jun 22, 2007 33.97 33.99 33.29 33.57 14,781,078 -0.62(-1.81%)
Jun 21, 2007 33.74 34.37 33.34 34.19 16,481,058 +0.59(+1.75%)
Jun 20, 2007 34.59 34.71 33.49 33.61 17,619,736 -0.77(-2.25%)
Jun 19, 2007 34.36 34.60 34.24 34.38 11,157,732 -0.13(-0.38%)
Jun 18, 2007 34.75 34.75 34.19 34.51 14,368,132 +0.14(+0.41%)
Jun 15, 2007 34.03 34.42 34.02 34.37 14,698,489 +0.88(+2.64%)
Jun 14, 2007 33.05 33.52 33.03 33.49 13,019,359 +0.90(+2.76%)
Jun 13, 2007 32.15 32.78 32.02 32.59 14,586,364 +0.60(+1.87%)
Jun 12, 2007 32.34 32.55 31.70 31.99 22,299,966 -0.49(-1.52%)
Jun 11, 2007 32.08 32.73 31.87 32.48 14,340,644 +0.54(+1.68%)
Jun 08, 2007 31.15 32.14 30.86 31.94 21,725,718 +1.11(+3.61%)
Jun 07, 2007 32.03 32.32 30.47 30.83 24,975,946 -1.27(-3.96%)
Jun 06, 2007 32.47 32.58 31.73 32.10 23,458,484 -0.89(-2.69%)
Jun 05, 2007 33.12 33.22 32.66 32.99 13,283,980 -0.27(-0.82%)
Jun 04, 2007 33.02 33.44 32.95 33.27 11,065,994 -0.30(-0.90%)
Jun 01, 2007 33.02 33.70 33.02 33.57 15,134,282 +1.05(+3.22%)
May 31, 2007 32.75 32.96 32.39 32.52 10,509,508 +0.05(+0.17%)
May 30, 2007 30.99 32.48 30.80 32.47 15,383,034 +0.58(+1.81%)
May 29, 2007 32.36 32.50 31.48 31.89 15,487,426 +0.16(+0.50%)
May 25, 2007 31.32 31.78 31.26 31.73 11,027,458 +0.93(+3.03%)
May 24, 2007 31.65 32.06 30.59 30.80 23,485,898 -1.14(-3.56%)
May 23, 2007 32.30 32.62 31.81 31.93 11,858,326 -0.15(-0.46%)
May 22, 2007 32.65 32.64 32.08 32.08 16,417,877 -0.28(-0.86%)
May 21, 2007 32.19 32.73 32.09 32.36 30,849,284 +0.32(+0.99%)
May 18, 2007 31.64 32.08 31.48 32.04 14,071,504 +0.37(+1.16%)
May 17, 2007 31.52 32.00 31.27 31.68 17,069,818 -0.03(-0.09%)
May 16, 2007 31.13 31.84 30.89 31.70 20,073,526 +0.98(+3.18%)
May 15, 2007 30.36 30.92 30.25 30.73 18,592,008 +0.44(+1.47%)
May 14, 2007 30.44 30.68 30.02 30.28 14,086,500 -0.26(-0.84%)
May 11, 2007 30.03 30.58 30.02 30.54 14,163,993 +0.64(+2.15%)
May 10, 2007 30.59 30.75 29.77 29.90 21,219,484 -0.86(-2.80%)
May 09, 2007 29.89 30.81 29.84 30.76 15,935,274 +0.69(+2.28%)
May 08, 2007 29.81 30.07 29.39 30.07 15,332,895 +0.07(+0.24%)
May 07, 2007 30.00 30.16 29.85 30.00 9,505,828 -0.10(-0.33%)
May 04, 2007 30.10 30.32 29.88 30.10 7,880,121 +0.21(+0.70%)
May 03, 2007 29.76 29.91 29.54 29.89 11,049,994 +0.50(+1.70%)
May 02, 2007 29.02 29.51 29.00 29.39 14,248,761 +0.60(+2.08%)
May 01, 2007 28.96 29.02 28.53 28.80 11,115,276 -0.03(-0.11%)
Apr 30, 2007 29.36 29.37 28.68 28.83 13,145,980 -0.51(-1.74%)
Apr 27, 2007 28.92 29.34 28.76 29.34 13,779,358 -0.04(-0.15%)
Apr 26, 2007 29.76 29.76 29.27 29.38 11,401,634 -0.35(-1.16%)
Apr 25, 2007 29.56 29.90 29.36 29.73 12,249,988 +0.51(+1.75%)
Apr 24, 2007 29.28 29.38 28.87 29.22 11,215,754 -0.04(-0.15%)
Apr 23, 2007 29.46 29.92 29.22 29.26 9,046,417 -0.37(-1.26%)
Apr 20, 2007 29.71 29.73 29.35 29.64 7,800,348 +0.55(+1.90%)
Apr 19, 2007 28.73 29.16 28.57 29.08 11,732,568 -0.03(-0.11%)
Apr 18, 2007 29.04 29.39 28.89 29.11 11,590,185 -0.09(-0.32%)
Apr 17, 2007 29.48 29.49 29.03 29.21 12,620,275 -0.15(-0.50%)
Apr 16, 2007 29.08 29.37 29.02 29.36 9,991,767 +0.39(+1.36%)
Apr 13, 2007 28.65 28.96 28.31 28.96 8,768,347 +0.65(+2.31%)
Apr 12, 2007 27.91 28.40 27.67 28.31 12,046,628 +0.26(+0.94%)
Apr 11, 2007 28.53 28.55 27.89 28.04 15,173,531 -0.33(-1.18%)
Apr 10, 2007 28.17 28.46 28.14 28.38 8,688,847 +0.13(+0.47%)
Apr 09, 2007 28.51 28.68 28.25 28.25 10,874,869 +0.14(+0.49%)
Apr 05, 2007 27.91 28.13 27.81 28.11 4,601,106 +0.19(+0.67%)
Apr 04, 2007 27.67 28.07 27.56 27.92 11,982,000 +0.14(+0.49%)
Apr 03, 2007 27.50 27.79 27.38 27.79 9,009,139 +0.59(+2.18%)
Apr 02, 2007 27.33 27.33 26.79 27.19 12,863,138 +0.20(+0.73%)
Mar 30, 2007 27.12 27.22 26.49 27.00 12,594,381 -0.05(-0.20%)
Mar 29, 2007 26.65 27.13 26.44 27.05 12,910,643 +0.88(+3.35%)
Mar 28, 2007 26.38 26.38 25.89 26.17 12,197,844 -0.43(-1.63%)
Mar 27, 2007 26.75 26.79 26.53 26.61 7,684,820 -0.39(-1.46%)
Mar 26, 2007 26.94 27.02 26.43 27.00 9,105,858 +0.15(+0.57%)
Mar 23, 2007 26.72 26.98 26.55 26.85 8,103,612 +0.13(+0.49%)
Mar 22, 2007 26.95 27.01 26.65 26.72 8,062,555 -0.17(-0.63%)
Mar 21, 2007 26.05 26.89 25.91 26.89 16,391,388 +0.98(+3.77%)
Mar 20, 2007 25.61 25.92 25.49 25.91 11,266,903 +0.50(+1.96%)
Mar 19, 2007 25.22 25.59 25.18 25.41 10,332,616 +0.53(+2.14%)
Mar 16, 2007 25.33 25.43 24.70 24.88 8,759,913 -0.29(-1.15%)
Mar 15, 2007 24.98 25.42 24.98 25.17 9,785,805 +0.03(+0.13%)
Mar 14, 2007 24.68 25.20 24.19 25.14 23,736,252 +0.45(+1.82%)
Mar 13, 2007 25.68 25.59 24.60 24.69 14,269,135 -0.99(-3.87%)
Mar 12, 2007 25.47 25.88 25.41 25.68 20,639,252 +0.10(+0.39%)
Mar 09, 2007 25.57 25.63 25.20 25.58 12,342,420 +0.43(+1.72%)
Mar 08, 2007 25.27 25.41 24.94 25.15 12,062,383 +0.49(+1.98%)
Mar 07, 2007 24.76 25.13 24.49 24.66 13,936,955 -0.26(-1.03%)
Mar 06, 2007 24.14 24.92 24.14 24.92 21,304,522 +1.50(+6.39%)
Mar 05, 2007 23.28 24.02 21.83 23.42 23,257,860 -0.63(-2.60%)
Mar 02, 2007 24.66 24.90 24.01 24.05 20,079,360 -0.87(-3.50%)
Mar 01, 2007 24.00 25.14 23.73 24.92 22,554,548 -0.21(-0.85%)
Feb 28, 2007 25.05 25.26 24.70 25.13 18,835,054 +0.44(+1.80%)
Feb 27, 2007 25.67 25.82 23.80 24.69 35,956,156 -2.28(-8.47%)
Feb 26, 2007 27.15 27.15 26.68 26.97 8,253,892 +0.09(+0.32%)
Feb 23, 2007 27.07 27.18 26.60 26.89 11,286,447 -0.16(-0.59%)
Feb 22, 2007 27.28 27.41 26.93 27.05 14,357,011 +0.11(+0.41%)
Feb 21, 2007 26.77 27.02 26.49 26.94 10,064,019 +0.11(+0.41%)
Feb 20, 2007 26.66 26.86 26.44 26.83 5,678,775 -0.05(-0.20%)
Feb 16, 2007 26.59 26.88 26.52 26.88 4,281,688 +0.04(+0.16%)
Feb 15, 2007 26.83 26.96 26.69 26.84 6,967,383 +0.20(+0.74%)
Feb 14, 2007 26.44 26.93 26.33 26.64 13,918,645 +0.21(+0.81%)
Feb 13, 2007 25.77 26.43 25.72 26.43 8,851,192 +0.80(+3.12%)
Feb 12, 2007 25.76 25.88 25.40 25.63 9,444,397 -0.34(-1.31%)
Feb 09, 2007 26.13 26.34 25.67 25.97 10,156,453 -0.40(-1.52%)
Feb 08, 2007 25.94 26.37 25.81 26.37 10,406,590 +0.10(+0.40%)
Feb 07, 2007 26.50 26.57 26.05 26.26 11,972,684 -0.43(-1.62%)
Feb 06, 2007 26.77 26.84 26.46 26.70 9,802,031 +0.07(+0.25%)
Feb 05, 2007 26.51 26.70 26.35 26.63 8,360,824 +0.28(+1.06%)
Feb 02, 2007 26.39 26.41 26.06 26.35 11,382,345 +0.03(+0.10%)
Feb 01, 2007 26.31 26.53 26.17 26.32 10,667,302 +0.41(+1.57%)
Jan 31, 2007 25.65 26.10 25.48 25.92 11,023,365 +0.40(+1.57%)
Jan 30, 2007 25.37 25.60 25.17 25.52 6,444,866 +0.31(+1.24%)
Jan 29, 2007 25.65 25.68 25.17 25.20 11,429,565 -0.58(-2.23%)
Jan 26, 2007 25.78 25.84 25.40 25.78 10,881,706 +0.22(+0.88%)
Jan 25, 2007 26.11 26.19 25.30 25.55 13,856,554 -0.51(-1.96%)
Jan 24, 2007 25.88 26.22 25.70 26.06 9,670,399 +0.20(+0.78%)
Jan 23, 2007 25.20 25.88 25.18 25.86 11,756,093 +0.67(+2.66%)
Jan 22, 2007 25.42 25.46 24.95 25.19 9,695,376 +0.09(+0.35%)
Jan 19, 2007 24.52 25.18 24.52 25.10 7,765,015 +0.59(+2.42%)
Jan 18, 2007 24.99 25.08 24.35 24.51 9,607,682 -0.16(-0.64%)
Jan 17, 2007 24.48 24.81 24.43 24.67 6,423,900 +0.02(+0.07%)
Jan 16, 2007 24.55 24.82 24.49 24.66 7,087,894 -0.30(-1.21%)
Jan 12, 2007 24.68 24.98 24.53 24.96 9,254,354 +0.46(+1.86%)
Jan 11, 2007 24.43 24.92 24.28 24.50 14,778,343 +0.22(+0.90%)
Jan 10, 2007 23.74 24.39 23.65 24.28 15,766,130 +0.18(+0.73%)
Jan 09, 2007 24.49 24.53 23.83 24.11 12,559,376 -0.63(-2.55%)
Jan 08, 2007 24.67 24.81 24.27 24.74 12,303,040 +0.35(+1.42%)
Jan 05, 2007 25.27 25.29 24.05 24.39 14,322,189 -0.89(-3.54%)
Jan 04, 2007 25.37 25.44 25.01 25.29 8,201,844 -0.33(-1.28%)
Jan 03, 2007 26.05 26.11 25.43 25.61 10,724,367 -0.08(-0.32%)
Dec 29, 2006 25.64 25.70 25.53 25.70 1,851,053 +0.05(+0.19%)
Dec 28, 2006 25.73 25.75 25.56 25.65 2,138,565 +0.06(+0.24%)
Dec 27, 2006 25.23 25.76 25.18 25.59 4,546,411 +0.48(+1.92%)
Dec 26, 2006 25.05 25.14 24.99 25.10 996,538 +0.18(+0.73%)
Dec 22, 2006 24.95 24.97 24.74 24.92 2,251,236 +0.05(+0.22%)
Dec 21, 2006 24.79 24.90 24.59 24.87 3,396,362 +0.01(+0.02%)
Dec 20, 2006 24.93 25.04 24.78 24.86 5,532,011 -0.48(-1.88%)
Dec 19, 2006 25.01 25.38 24.89 25.34 4,480,048 +0.06(+0.24%)
Dec 18, 2006 25.65 25.71 25.26 25.28 4,875,126 -0.27(-1.07%)
Dec 15, 2006 25.61 25.68 25.37 25.55 6,150,426 +0.15(+0.60%)
Dec 14, 2006 25.40 25.59 25.35 25.40 4,110,858 +0.18(+0.70%)
Dec 13, 2006 25.17 25.23 24.92 25.23 4,220,977 +0.19(+0.77%)
Dec 12, 2006 25.29 25.29 24.85 25.03 5,148,783 -0.30(-1.19%)
Dec 11, 2006 25.29 25.37 25.21 25.34 3,323,436 +0.05(+0.19%)
Dec 08, 2006 25.17 25.39 25.04 25.29 5,176,859 +0.24(+0.96%)
Dec 07, 2006 25.34 25.34 24.96 25.04 4,884,060 -0.09(-0.35%)
Dec 06, 2006 25.11 25.36 24.98 25.13 5,690,443 -0.13(-0.52%)
Dec 05, 2006 24.93 25.26 24.82 25.26 9,319,259 +0.49(+1.97%)
Dec 04, 2006 24.00 24.78 23.99 24.78 7,601,843 +0.69(+2.85%)
Dec 01, 2006 23.88 24.45 23.83 24.09 9,660,554 -0.24(-0.99%)
Nov 30, 2006 24.24 24.48 24.04 24.33 7,233,018 -0.13(-0.54%)
Nov 29, 2006 23.91 24.46 23.91 24.46 8,473,678 +0.72(+3.03%)
Nov 28, 2006 23.36 23.74 23.21 23.74 9,251,984 +0.46(+1.98%)
Nov 27, 2006 24.07 24.14 23.21 23.28 7,534,933 -0.96(-3.96%)
Nov 24, 2006 23.95 24.28 23.93 24.24 2,427,900 +0.01(+0.04%)
Nov 22, 2006 24.19 24.33 23.93 24.23 5,071,298 +0.02(+0.07%)
Nov 21, 2006 23.76 24.22 23.71 24.22 4,992,356 +0.50(+2.13%)
Nov 20, 2006 23.77 23.91 23.55 23.71 3,833,920 +0.03(+0.12%)
Nov 17, 2006 23.45 23.78 23.32 23.68 5,010,405 -0.05(-0.21%)
Nov 16, 2006 24.30 24.33 23.73 23.73 5,004,388 -0.55(-2.26%)
Nov 15, 2006 24.03 24.39 23.99 24.28 4,168,835 +0.30(+1.23%)
Nov 14, 2006 23.92 24.07 23.73 23.99 4,787,979 +0.48(+2.05%)
Nov 13, 2006 23.33 23.54 23.23 23.50 7,443,957 -0.18(-0.74%)
Nov 10, 2006 23.91 23.93 23.60 23.68 5,213,140 -0.09(-0.39%)
Nov 09, 2006 24.23 24.41 23.74 23.77 6,593,818 -0.33(-1.39%)
Nov 08, 2006 23.64 24.11 23.49 24.11 5,774,126 +0.34(+1.43%)
Nov 07, 2006 24.02 24.12 23.77 23.77 5,650,151 -0.30(-1.25%)
Nov 06, 2006 23.76 24.13 23.74 24.07 7,297,011 +0.54(+2.28%)
Nov 03, 2006 23.42 23.59 23.34 23.53 6,810,409 +0.38(+1.66%)
Nov 02, 2006 23.07 23.20 22.82 23.15 6,835,387 +0.00(+0.00%)
Nov 01, 2006 23.23 23.45 23.11 23.15 9,560,827 +0.12(+0.52%)
Oct 31, 2006 22.87 23.08 22.70 23.03 12,537,134 +0.46(+2.04%)
Oct 30, 2006 22.71 22.79 22.52 22.57 8,579,421 -0.39(-1.70%)
Oct 27, 2006 23.02 23.32 22.95 22.95 6,443,590 -0.26(-1.11%)
Oct 26, 2006 23.37 23.38 23.02 23.21 5,197,643 -0.05(-0.24%)
Oct 25, 2006 22.92 23.28 22.88 23.27 5,326,723 +0.34(+1.48%)
Oct 24, 2006 22.89 23.02 22.70 22.93 3,782,507 +0.10(+0.46%)
Oct 23, 2006 22.32 22.84 22.32 22.82 3,839,937 +0.21(+0.92%)
Oct 20, 2006 22.60 22.65 22.42 22.61 5,365,556 -0.10(-0.43%)
Oct 19, 2006 22.48 22.83 22.48 22.71 4,228,999 +0.01(+0.05%)
Oct 18, 2006 23.02 23.09 22.60 22.70 10,139,133 -0.03(-0.12%)
Oct 17, 2006 22.83 22.83 22.49 22.73 4,373,028 -0.28(-1.22%)
Oct 16, 2006 22.77 23.02 22.63 23.01 3,777,949 +0.21(+0.94%)
Oct 13, 2006 22.71 22.94 22.67 22.80 5,204,389 +0.12(+0.53%)
Oct 12, 2006 22.26 22.74 22.26 22.67 7,046,873 +0.47(+2.10%)
Oct 11, 2006 22.06 22.37 21.92 22.21 7,279,691 -0.19(-0.83%)
Oct 10, 2006 22.27 22.43 22.21 22.40 5,109,585 +0.32(+1.44%)
Oct 09, 2006 21.81 22.32 21.80 22.08 5,010,952 +0.26(+1.21%)
Oct 06, 2006 21.51 21.83 21.42 21.81 4,243,402 -0.02(-0.08%)
Oct 05, 2006 21.75 22.08 21.61 21.83 6,500,472 +0.19(+0.89%)
Oct 04, 2006 20.95 21.73 20.89 21.64 7,676,775 +0.75(+3.57%)
Oct 03, 2006 21.24 21.32 20.86 20.89 7,933,658 -0.59(-2.76%)
Oct 02, 2006 21.58 21.67 21.35 21.48 7,208,587 +0.38(+1.82%)
Sep 29, 2006 20.95 21.23 20.89 21.10 7,133,473 -0.08(-0.39%)
Sep 28, 2006 20.89 21.21 20.85 21.18 9,132,932 +0.41(+1.95%)
Sep 27, 2006 20.56 20.82 20.47 20.78 8,993,095 +0.25(+1.23%)
Sep 26, 2006 20.06 20.52 19.99 20.52 9,665,476 +0.72(+3.63%)
Sep 25, 2006 19.77 19.91 19.19 19.81 14,591,652 -0.03(-0.14%)
Sep 22, 2006 19.88 19.88 19.49 19.83 11,718,353 -0.07(-0.36%)
Sep 21, 2006 20.21 20.54 19.80 19.91 12,263,842 -0.50(-2.47%)
Sep 20, 2006 21.02 21.12 20.26 20.41 8,579,421 -0.49(-2.36%)
Sep 19, 2006 21.31 21.34 20.66 20.90 6,256,716 -0.42(-1.95%)
Sep 18, 2006 21.29 21.56 21.06 21.32 5,079,867 +0.34(+1.62%)
Sep 15, 2006 21.24 21.24 20.85 20.98 5,545,137 -0.08(-0.36%)
Sep 14, 2006 21.12 21.38 20.89 21.06 6,503,572 -0.18(-0.83%)
Sep 13, 2006 20.83 21.42 20.75 21.23 5,035,382 +0.34(+1.63%)
Sep 12, 2006 20.75 20.89 20.48 20.89 7,004,576 +0.36(+1.74%)
Sep 11, 2006 20.80 20.85 20.45 20.54 9,492,823 -0.75(-3.50%)
Sep 08, 2006 21.33 21.41 21.22 21.28 3,911,040 +0.00(+0.00%)
Sep 07, 2006 21.42 21.49 21.01 21.28 6,753,345 -0.20(-0.92%)
Sep 06, 2006 21.96 21.96 21.45 21.48 6,000,562 -0.74(-3.31%)
Sep 05, 2006 22.21 22.31 22.06 22.21 4,376,492 +0.22(+1.00%)
Sep 01, 2006 21.59 22.07 21.59 21.99 6,401,657 +0.51(+2.37%)
Aug 31, 2006 21.75 21.75 21.37 21.48 7,804,943 -0.03(-0.13%)
Aug 30, 2006 21.70 21.70 21.40 21.51 4,659,082 -0.04(-0.18%)
Aug 29, 2006 21.67 21.67 21.25 21.55 6,594,730 +0.04(+0.20%)
Aug 28, 2006 20.93 21.56 20.93 21.51 5,564,827 +0.39(+1.84%)
Aug 25, 2006 21.10 21.29 20.87 21.12 4,812,592 +0.07(+0.34%)
Aug 24, 2006 21.13 21.13 20.57 21.05 9,380,152 +0.01(+0.03%)
Aug 23, 2006 21.77 21.79 20.95 21.04 11,435,764 -0.80(-3.67%)
Aug 22, 2006 21.90 22.06 21.67 21.84 7,023,901 -0.20(-0.92%)
Aug 21, 2006 21.98 22.09 21.88 22.04 4,720,340 -0.17(-0.77%)
Aug 18, 2006 22.19 22.24 21.90 22.21 3,837,020 +0.10(+0.47%)
Aug 17, 2006 22.23 22.57 22.02 22.11 6,092,996 -0.31(-1.39%)
Aug 16, 2006 22.26 22.42 22.05 22.42 10,507,229 +0.54(+2.46%)
Aug 15, 2006 21.59 22.10 21.55 21.89 4,569,018 +0.50(+2.36%)
Aug 14, 2006 21.78 21.84 21.31 21.38 4,261,269 -0.29(-1.32%)
Aug 11, 2006 21.96 21.96 21.62 21.67 3,081,503 -0.29(-1.30%)
Aug 10, 2006 21.63 22.03 21.52 21.95 8,623,541 +0.20(+0.93%)
Aug 09, 2006 22.23 22.32 21.67 21.75 6,766,836 -0.19(-0.87%)
Aug 08, 2006 22.08 22.24 21.87 21.94 4,429,364 -0.05(-0.25%)
Aug 07, 2006 21.97 22.10 21.83 21.99 5,958,447 -0.14(-0.62%)
Aug 04, 2006 22.20 22.46 21.89 22.13 8,678,965 +0.35(+1.61%)
Aug 03, 2006 21.50 21.99 21.38 21.78 4,321,615 +0.12(+0.53%)
Aug 02, 2006 21.57 21.89 21.51 21.67 4,564,096 +0.31(+1.44%)
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.