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

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 16.17 16.31 16.17 16.23 4,172,147 +0.21(+1.32%)
Jan 28, 2005 16.04 16.06 15.95 16.02 2,627,228 +0.01(+0.09%)
Jan 27, 2005 16.00 16.03 15.95 16.01 3,391,647 +0.02(+0.10%)
Jan 26, 2005 16.01 16.01 15.85 15.99 5,496,893 +0.23(+1.46%)
Jan 25, 2005 15.72 15.85 15.71 15.76 4,039,796 +0.14(+0.91%)
Jan 24, 2005 15.84 15.84 15.60 15.62 6,080,722 -0.02(-0.15%)
Jan 21, 2005 15.72 15.74 15.58 15.64 4,383,661 +0.21(+1.36%)
Jan 20, 2005 15.64 15.66 15.43 15.43 5,599,558 -0.19(-1.24%)
Jan 19, 2005 15.93 15.93 15.63 15.63 3,616,768 -0.22(-1.38%)
Jan 18, 2005 15.87 15.87 15.75 15.85 3,203,635 -0.03(-0.18%)
Jan 14, 2005 15.76 15.87 15.52 15.87 6,046,088 +0.28(+1.79%)
Jan 13, 2005 15.71 15.72 15.58 15.60 3,964,343 -0.06(-0.41%)
Jan 12, 2005 15.57 15.66 15.46 15.66 4,913,065 +0.19(+1.23%)
Jan 11, 2005 15.57 15.57 15.44 15.47 3,354,540 -0.03(-0.19%)
Jan 10, 2005 15.57 15.65 15.49 15.50 2,758,342 +0.02(+0.13%)
Jan 07, 2005 15.55 15.58 15.40 15.48 6,762,267 +0.03(+0.19%)
Jan 06, 2005 15.51 15.53 15.37 15.45 3,117,050 -0.01(-0.07%)
Jan 05, 2005 15.64 15.67 15.46 15.46 4,132,565 -0.19(-1.22%)
Jan 04, 2005 16.11 16.12 15.65 15.65 5,780,149 -0.50(-3.08%)
Jan 03, 2005 16.31 16.37 16.12 16.15 7,390,625 -0.17(-1.04%)
Dec 31, 2004 16.32 16.32 16.25 16.32 2,071,849 +0.13(+0.82%)
Dec 30, 2004 16.27 16.28 16.18 16.19 2,948,828 -0.04(-0.25%)
Dec 29, 2004 16.19 16.23 16.15 16.23 1,673,559 +0.09(+0.55%)
Dec 28, 2004 16.13 16.17 16.12 16.14 1,786,119 +0.08(+0.52%)
Dec 27, 2004 16.11 16.13 16.03 16.05 1,582,026 -0.01(-0.08%)
Dec 23, 2004 16.10 16.10 15.98 16.07 3,385,463 -0.09(-0.54%)
Dec 22, 2004 16.17 16.20 16.12 16.15 4,236,467 -0.00(-0.02%)
Dec 21, 2004 16.05 16.16 15.97 16.16 3,031,702 +0.15(+0.96%)
Dec 20, 2004 15.97 16.00 15.81 16.00 2,554,249 +0.21(+1.31%)
Dec 17, 2004 15.86 15.90 15.76 15.80 5,014,493 -0.04(-0.23%)
Dec 16, 2004 15.95 15.95 15.72 15.83 1,866,519 -0.08(-0.50%)
Dec 15, 2004 15.85 15.91 15.81 15.91 3,123,235 +0.22(+1.39%)
Dec 14, 2004 15.60 15.71 15.58 15.70 2,888,219 +0.14(+0.92%)
Dec 13, 2004 15.47 15.55 15.39 15.55 2,770,711 +0.23(+1.52%)
Dec 10, 2004 15.21 15.33 15.14 15.32 3,495,549 -0.02(-0.10%)
Dec 09, 2004 15.32 15.42 15.22 15.34 4,790,609 -0.25(-1.63%)
Dec 08, 2004 15.62 15.62 15.46 15.59 3,686,035 -0.08(-0.53%)
Dec 07, 2004 15.89 15.89 15.61 15.67 2,912,957 -0.24(-1.53%)
Dec 06, 2004 15.93 15.93 15.81 15.92 2,146,064 -0.02(-0.14%)
Dec 03, 2004 15.86 15.94 15.82 15.94 2,731,129 +0.07(+0.45%)
Dec 02, 2004 15.89 16.01 15.85 15.87 3,851,783 -0.02(-0.15%)
Dec 01, 2004 15.86 15.91 15.82 15.89 9,143,348 +0.12(+0.76%)
Nov 30, 2004 15.87 15.87 15.76 15.77 5,488,235 +0.03(+0.18%)
Nov 29, 2004 15.85 15.85 15.74 15.74 6,937,911 -0.10(-0.61%)
Nov 26, 2004 15.66 15.85 15.64 15.84 1,808,384 +0.26(+1.66%)
Nov 24, 2004 15.57 15.60 15.52 15.58 3,144,262 +0.16(+1.07%)
Nov 23, 2004 15.36 15.48 15.35 15.41 3,385,463 +0.03(+0.17%)
Nov 22, 2004 15.32 15.43 15.20 15.39 3,614,294 +0.06(+0.39%)
Nov 19, 2004 15.53 15.53 15.33 15.33 2,047,110 -0.22(-1.43%)
Nov 18, 2004 15.43 15.65 15.43 15.55 2,099,061 +0.03(+0.18%)
Nov 17, 2004 15.48 15.61 15.44 15.52 5,500,604 +0.34(+2.26%)
Nov 16, 2004 15.36 15.36 15.17 15.18 1,325,983 -0.18(-1.14%)
Nov 15, 2004 15.42 15.42 15.29 15.36 3,402,780 +0.01(+0.09%)
Nov 12, 2004 15.15 15.36 15.06 15.34 4,482,615 +0.25(+1.69%)
Nov 11, 2004 14.96 15.11 14.94 15.09 2,024,845 +0.17(+1.14%)
Nov 10, 2004 15.00 15.00 14.91 14.92 2,134,932 +0.02(+0.11%)
Nov 09, 2004 14.88 14.90 14.85 14.90 1,428,648 +0.10(+0.64%)
Nov 08, 2004 14.88 14.90 14.80 14.80 1,501,626 -0.17(-1.13%)
Nov 05, 2004 15.00 15.00 14.93 14.97 7,656,564 +0.06(+0.38%)
Nov 04, 2004 14.71 14.97 14.69 14.92 9,676,462 +0.22(+1.51%)
Nov 03, 2004 14.81 14.84 14.68 14.69 3,331,038 +0.21(+1.46%)
Nov 02, 2004 14.51 14.62 14.47 14.48 2,655,677 +0.03(+0.23%)
Nov 01, 2004 14.47 14.48 14.38 14.45 2,601,252 +0.11(+0.74%)
Oct 29, 2004 14.31 14.37 14.28 14.34 6,535,910 +0.06(+0.39%)
Oct 28, 2004 14.29 14.39 14.21 14.29 5,033,047 -0.07(-0.50%)
Oct 27, 2004 14.19 14.39 14.16 14.36 4,316,867 +0.24(+1.72%)
Oct 26, 2004 14.06 14.13 14.03 14.12 3,350,829 +0.05(+0.36%)
Oct 25, 2004 13.99 14.06 13.91 14.06 5,200,031 +0.04(+0.27%)
Oct 22, 2004 14.17 14.17 14.01 14.03 1,655,005 -0.10(-0.72%)
Oct 21, 2004 14.00 14.13 13.99 14.13 2,420,661 +0.20(+1.44%)
Oct 20, 2004 13.99 14.00 13.87 13.93 4,692,892 -0.09(-0.63%)
Oct 19, 2004 14.20 14.26 14.02 14.02 1,927,128 -0.07(-0.48%)
Oct 18, 2004 13.99 14.10 13.97 14.08 1,943,208 +0.15(+1.06%)
Oct 15, 2004 13.76 13.98 13.76 13.94 1,066,229 +0.18(+1.34%)
Oct 14, 2004 13.89 13.92 13.73 13.75 2,639,597 -0.19(-1.36%)
Oct 13, 2004 14.12 14.12 13.85 13.94 5,790,045 -0.19(-1.36%)
Oct 12, 2004 14.11 14.14 14.02 14.13 4,208,018 -0.23(-1.58%)
Oct 11, 2004 14.35 14.37 14.31 14.36 1,756,433 +0.07(+0.52%)
Oct 08, 2004 14.37 14.43 14.25 14.29 2,651,966 -0.11(-0.73%)
Oct 07, 2004 14.46 14.46 14.35 14.39 4,222,861 -0.12(-0.85%)
Oct 06, 2004 14.37 14.51 14.34 14.51 3,141,789 +0.17(+1.15%)
Oct 05, 2004 14.31 14.42 14.28 14.35 3,206,109 -0.11(-0.74%)
Oct 04, 2004 14.36 14.48 14.33 14.46 3,671,192 +0.24(+1.71%)
Oct 01, 2004 14.03 14.23 14.01 14.21 2,901,825 +0.27(+1.91%)
Sep 30, 2004 13.89 13.95 13.84 13.95 1,943,208 +0.07(+0.52%)
Sep 29, 2004 13.77 13.88 13.75 13.87 728,548 +0.07(+0.53%)
Sep 28, 2004 13.66 13.82 13.66 13.80 1,975,368 +0.17(+1.24%)
Sep 27, 2004 13.70 13.70 13.57 13.63 2,872,139 -0.08(-0.60%)
Sep 24, 2004 13.72 13.73 13.66 13.71 2,734,840 -0.04(-0.28%)
Sep 23, 2004 13.61 13.76 13.61 13.75 2,363,763 +0.06(+0.44%)
Sep 22, 2004 13.82 13.84 13.69 13.69 2,467,665 -0.21(-1.51%)
Sep 21, 2004 13.82 13.97 13.82 13.90 2,814,003 +0.14(+1.05%)
Sep 20, 2004 13.77 13.78 13.61 13.76 1,653,768 +0.01(+0.10%)
Sep 17, 2004 13.61 13.82 13.61 13.74 2,686,600 +0.09(+0.67%)
Sep 16, 2004 13.64 13.70 13.60 13.65 1,636,451 +0.17(+1.25%)
Sep 15, 2004 13.56 13.57 13.46 13.48 1,818,279 -0.06(-0.44%)
Sep 14, 2004 13.62 13.62 13.53 13.54 2,508,483 -0.00(-0.04%)
Sep 13, 2004 13.53 13.60 13.52 13.55 1,846,728 +0.12(+0.92%)
Sep 10, 2004 13.35 13.47 13.34 13.43 1,170,130 +0.13(+0.95%)
Sep 09, 2004 13.21 13.33 13.21 13.30 3,227,136 +0.04(+0.30%)
Sep 08, 2004 13.16 13.32 13.16 13.26 1,945,682 -0.01(-0.06%)
Sep 07, 2004 13.20 13.30 13.20 13.27 3,960,633 +0.10(+0.77%)
Sep 03, 2004 13.25 13.25 13.13 13.17 3,119,524 -0.14(-1.06%)
Sep 02, 2004 13.19 13.33 13.14 13.31 3,452,257 +0.16(+1.24%)
Sep 01, 2004 13.14 13.14 13.04 13.14 4,196,885 +0.11(+0.82%)
Aug 31, 2004 13.00 13.05 12.94 13.04 3,970,528 +0.06(+0.44%)
Aug 30, 2004 13.01 13.01 12.95 12.98 1,015,515 -0.07(-0.54%)
Aug 27, 2004 13.11 13.11 13.05 13.05 2,732,366 -0.02(-0.19%)
Aug 26, 2004 13.11 13.11 13.05 13.07 1,424,937 +0.02(+0.14%)
Aug 25, 2004 12.94 13.06 12.92 13.06 1,510,285 +0.15(+1.19%)
Aug 24, 2004 12.91 12.97 12.89 12.90 1,210,949 -0.04(-0.29%)
Aug 23, 2004 12.89 12.98 12.80 12.94 3,109,628 +0.07(+0.54%)
Aug 20, 2004 12.83 12.93 12.81 12.87 2,313,049 +0.06(+0.50%)
Aug 19, 2004 12.93 12.93 12.76 12.81 1,796,014 +0.01(+0.11%)
Aug 18, 2004 12.62 12.79 12.57 12.79 1,668,611 +0.15(+1.18%)
Aug 17, 2004 12.60 12.68 12.57 12.64 2,288,310 +0.08(+0.67%)
Aug 16, 2004 12.40 12.58 12.40 12.56 2,274,704 +0.17(+1.36%)
Aug 13, 2004 12.53 12.53 12.37 12.39 1,982,790 +0.02(+0.16%)
Aug 12, 2004 12.49 12.50 12.37 12.37 1,011,804 -0.14(-1.12%)
Aug 11, 2004 12.50 12.52 12.39 12.51 2,435,504 -0.12(-0.93%)
Aug 10, 2004 12.48 12.65 12.48 12.63 1,324,746 +0.14(+1.13%)
Aug 09, 2004 12.53 12.57 12.49 12.49 998,198 +0.10(+0.84%)
Aug 06, 2004 12.51 12.51 12.37 12.38 2,052,058 -0.09(-0.73%)
Aug 05, 2004 12.74 12.75 12.47 12.47 3,297,641 -0.08(-0.64%)
Aug 04, 2004 12.52 12.56 12.43 12.56 3,473,284 +0.01(+0.10%)
Aug 03, 2004 12.53 12.63 12.52 12.54 3,770,146 +0.01(+0.12%)
Aug 02, 2004 12.53 12.55 12.50 12.53 3,267,955 -0.06(-0.50%)
Jul 30, 2004 12.66 12.68 12.57 12.59 2,821,425 -0.06(-0.48%)
Jul 29, 2004 12.56 12.65 12.52 12.65 3,479,469 +0.08(+0.62%)
Jul 28, 2004 12.53 12.58 12.43 12.57 1,805,910 -0.00(-0.03%)
Jul 27, 2004 12.37 12.58 12.37 12.58 1,557,288 +0.24(+1.91%)
Jul 26, 2004 12.44 12.49 12.31 12.34 1,568,420 -0.12(-0.93%)
Jul 23, 2004 12.64 12.64 12.40 12.46 2,707,628 -0.22(-1.72%)
Jul 22, 2004 12.56 12.68 12.51 12.68 4,217,913 +0.00(+0.00%)
Jul 21, 2004 12.93 12.93 12.63 12.68 2,446,637 -0.15(-1.15%)
Jul 20, 2004 12.78 12.82 12.72 12.82 2,541,880 +0.05(+0.42%)
Jul 19, 2004 12.80 12.86 12.71 12.77 1,368,038 -0.02(-0.15%)
Jul 16, 2004 12.84 12.85 12.77 12.79 1,351,958 +0.14(+1.10%)
Jul 15, 2004 12.65 12.70 12.59 12.65 5,176,530 -0.07(-0.52%)
Jul 14, 2004 12.78 12.83 12.72 12.72 1,398,961 -0.12(-0.96%)
Jul 13, 2004 12.84 12.86 12.76 12.84 1,394,014 +0.06(+0.46%)
Jul 12, 2004 12.78 12.81 12.69 12.78 1,442,254 -0.03(-0.26%)
Jul 09, 2004 12.81 12.91 12.79 12.81 2,039,688 +0.07(+0.53%)
Jul 08, 2004 12.85 12.88 12.75 12.75 2,326,655 -0.18(-1.43%)
Jul 07, 2004 12.79 13.00 12.79 12.93 2,733,603 +0.17(+1.31%)
Jul 06, 2004 12.94 12.95 12.76 12.76 2,149,775 -0.14(-1.07%)
Jul 02, 2004 12.94 12.98 12.90 12.90 2,601,252 -0.00(-0.01%)
Jul 01, 2004 12.98 13.00 12.88 12.90 3,016,859 -0.16(-1.25%)
Jun 30, 2004 12.98 13.13 12.87 13.07 4,414,584 +0.18(+1.43%)
Jun 29, 2004 12.77 12.89 12.77 12.88 999,435 +0.10(+0.77%)
Jun 28, 2004 13.02 13.02 12.78 12.78 1,398,961 -0.11(-0.85%)
Jun 25, 2004 12.89 12.95 12.88 12.89 1,161,472 +0.13(+1.01%)
Jun 24, 2004 12.92 12.92 12.76 12.77 1,617,897 +0.05(+0.40%)
Jun 23, 2004 12.50 12.73 12.44 12.71 1,625,319 +0.22(+1.78%)
Jun 22, 2004 12.42 12.53 12.38 12.49 1,334,641 +0.13(+1.06%)
Jun 21, 2004 12.52 12.52 12.36 12.36 1,204,764 +0.06(+0.46%)
Jun 18, 2004 12.50 12.50 12.21 12.30 3,334,749 -0.07(-0.57%)
Jun 17, 2004 12.31 12.44 12.29 12.38 3,199,924 +0.06(+0.50%)
Jun 16, 2004 12.49 12.49 12.30 12.31 2,816,477 -0.17(-1.34%)
Jun 15, 2004 12.47 12.57 12.43 12.48 2,717,523 +0.24(+1.93%)
Jun 14, 2004 12.38 12.38 12.24 12.24 4,247,599 -0.49(-3.85%)
Jun 10, 2004 12.70 12.76 12.69 12.73 2,331,603 +0.01(+0.11%)
Jun 09, 2004 12.91 12.91 12.71 12.72 5,623,060 -0.29(-2.26%)
Jun 08, 2004 13.14 13.14 12.94 13.01 4,847,508 -0.18(-1.39%)
Jun 07, 2004 13.01 13.21 12.89 13.20 3,175,185 +0.44(+3.45%)
Jun 04, 2004 12.70 12.81 12.69 12.76 3,044,071 +0.19(+1.47%)
Jun 03, 2004 12.60 12.66 12.56 12.57 3,277,850 -0.29(-2.22%)
Jun 02, 2004 12.84 12.89 12.73 12.86 3,532,657 +0.00(+0.00%)
Jun 01, 2004 12.96 12.96 12.82 12.86 3,610,583 -0.09(-0.69%)
May 28, 2004 13.11 13.11 12.90 12.95 1,165,183 -0.03(-0.22%)
May 27, 2004 13.01 13.03 12.90 12.98 2,387,264 +0.20(+1.58%)
May 26, 2004 12.92 12.92 12.75 12.77 1,996,396 -0.05(-0.39%)
May 25, 2004 12.53 12.85 12.45 12.82 4,443,033 +0.28(+2.20%)
May 24, 2004 12.73 12.73 12.44 12.55 3,199,924 +0.19(+1.56%)
May 21, 2004 12.37 12.47 12.35 12.35 5,264,352 +0.20(+1.64%)
May 20, 2004 12.26 12.28 12.13 12.16 5,180,241 -0.08(-0.61%)
May 19, 2004 12.58 12.58 12.22 12.23 5,546,370 +0.33(+2.76%)
May 18, 2004 11.94 12.00 11.79 11.90 3,270,429 +0.34(+2.97%)
May 17, 2004 11.56 11.88 11.56 11.56 6,096,802 -0.48(-4.00%)
May 14, 2004 12.25 12.27 11.92 12.04 10,375,325 -0.33(-2.63%)
May 13, 2004 12.24 12.44 12.22 12.37 4,987,280 -0.03(-0.26%)
May 12, 2004 12.42 12.47 12.06 12.40 9,931,269 +0.00(+0.03%)
May 11, 2004 12.25 12.41 12.24 12.39 5,066,444 +0.36(+2.97%)
May 10, 2004 12.13 12.22 12.03 12.04 5,572,346 -0.61(-4.83%)
May 07, 2004 12.78 12.78 12.55 12.65 8,115,463 -0.29(-2.25%)
May 06, 2004 13.02 13.03 12.91 12.94 4,304,498 -0.27(-2.07%)
May 05, 2004 13.23 13.28 13.15 13.21 1,497,915 +0.03(+0.25%)
May 04, 2004 13.20 13.25 13.08 13.18 2,541,880 +0.25(+1.96%)
May 03, 2004 12.84 12.93 12.82 12.93 2,982,225 +0.13(+1.00%)
Apr 30, 2004 12.96 13.03 12.78 12.80 6,100,513 -0.28(-2.13%)
Apr 29, 2004 13.34 13.34 13.04 13.08 6,905,751 -0.45(-3.29%)
Apr 28, 2004 13.89 13.89 13.50 13.52 5,091,182 -0.40(-2.86%)
Apr 27, 2004 14.06 14.07 13.92 13.92 1,150,340 -0.07(-0.53%)
Apr 26, 2004 14.20 14.20 13.99 13.99 2,138,643 -0.20(-1.42%)
Apr 23, 2004 14.15 14.28 14.15 14.20 1,643,873 +0.11(+0.75%)
Apr 22, 2004 13.97 14.10 13.93 14.09 5,076,339 -0.00(-0.03%)
Apr 21, 2004 14.18 14.18 14.08 14.10 1,403,909 -0.11(-0.74%)
Apr 20, 2004 14.39 14.39 14.16 14.20 4,071,956 -0.13(-0.88%)
Apr 19, 2004 14.30 14.33 14.26 14.33 1,491,731 +0.02(+0.17%)
Apr 16, 2004 14.24 14.33 14.18 14.30 1,885,073 +0.11(+0.74%)
Apr 15, 2004 14.32 14.32 14.11 14.20 1,397,725 -0.12(-0.83%)
Apr 14, 2004 14.42 14.42 14.30 14.32 3,193,739 -0.21(-1.47%)
Apr 13, 2004 14.71 14.71 14.50 14.53 2,113,904 -0.17(-1.17%)
Apr 12, 2004 14.70 14.75 14.67 14.70 1,441,017 +0.11(+0.77%)
Apr 08, 2004 14.72 14.72 14.55 14.59 1,103,336 +0.01(+0.08%)
Apr 07, 2004 14.71 14.71 14.51 14.58 2,661,862 -0.05(-0.36%)
Apr 06, 2004 14.55 14.63 14.55 14.63 992,013 +0.08(+0.56%)
Apr 05, 2004 14.57 14.57 14.52 14.55 1,617,897 +0.10(+0.70%)
Apr 02, 2004 14.47 14.48 14.42 14.45 5,499,367 +0.14(+1.00%)
Apr 01, 2004 14.22 14.31 14.22 14.30 2,266,046 +0.12(+0.81%)
Mar 31, 2004 14.14 14.19 14.11 14.19 2,437,978 +0.17(+1.24%)
Mar 30, 2004 13.94 14.03 13.93 14.01 2,872,139 +0.17(+1.23%)
Mar 29, 2004 13.87 13.88 13.84 13.84 1,417,515 +0.18(+1.28%)
Mar 26, 2004 13.70 13.73 13.67 13.67 2,616,095 -0.03(-0.18%)
Mar 25, 2004 13.60 13.70 13.58 13.69 2,369,947 +0.13(+0.98%)
Mar 24, 2004 13.60 13.63 13.55 13.56 1,222,081 +0.01(+0.08%)
Mar 23, 2004 13.50 13.57 13.50 13.55 1,793,540 +0.13(+1.01%)
Mar 22, 2004 13.73 13.73 13.34 13.42 4,581,569 -0.22(-1.60%)
Mar 19, 2004 13.87 13.87 13.63 13.63 3,332,275 -0.18(-1.32%)
Mar 18, 2004 13.77 13.82 13.70 13.82 1,632,740 +0.08(+0.59%)
Mar 17, 2004 13.70 13.76 13.67 13.74 5,359,595 +0.19(+1.37%)
Mar 16, 2004 13.45 13.55 13.44 13.55 3,238,269 +0.17(+1.24%)
Mar 15, 2004 13.53 13.56 13.38 13.38 2,924,090 -0.25(-1.87%)
Mar 12, 2004 13.54 13.67 13.54 13.64 2,467,665 +0.11(+0.84%)
Mar 11, 2004 13.65 13.68 13.53 13.53 5,266,825 -0.30(-2.16%)
Mar 10, 2004 14.16 14.16 13.80 13.82 5,320,013 -0.32(-2.29%)
Mar 09, 2004 14.29 14.29 14.07 14.15 1,575,842 -0.09(-0.65%)
Mar 08, 2004 14.44 14.47 14.24 14.24 1,864,045 -0.14(-0.96%)
Mar 05, 2004 14.33 14.40 14.27 14.38 1,433,595 +0.05(+0.37%)
Mar 04, 2004 14.27 14.33 14.25 14.33 1,151,577 +0.10(+0.68%)
Mar 03, 2004 14.23 14.24 14.13 14.23 2,799,160 -0.09(-0.62%)
Mar 02, 2004 14.45 14.45 14.32 14.32 1,505,337 -0.11(-0.80%)
Mar 01, 2004 14.22 14.45 14.21 14.43 2,045,873 +0.32(+2.28%)
Feb 27, 2004 14.07 14.14 14.03 14.11 2,903,062 +0.20(+1.42%)
Feb 26, 2004 13.92 13.92 13.86 13.91 1,979,079 +0.07(+0.50%)
Feb 25, 2004 13.74 13.85 13.72 13.84 1,034,069 +0.15(+1.09%)
Feb 24, 2004 13.74 13.74 13.66 13.70 1,306,192 -0.07(-0.53%)
Feb 23, 2004 13.97 13.99 13.75 13.77 1,880,125 -0.12(-0.87%)
Feb 20, 2004 13.91 13.92 13.77 13.89 3,887,654 -0.16(-1.12%)
Feb 19, 2004 14.17 14.21 14.05 14.05 1,672,322 -0.12(-0.87%)
Feb 18, 2004 14.38 14.38 14.16 14.17 1,229,503 -0.20(-1.36%)
Feb 17, 2004 14.28 14.37 14.21 14.37 4,610,018 +0.28(+2.01%)
Feb 13, 2004 14.23 14.24 14.07 14.08 1,343,300 +0.01(+0.07%)
Feb 12, 2004 14.15 14.15 14.04 14.07 3,517,814 -0.01(-0.05%)
Feb 11, 2004 13.91 14.10 13.87 14.08 4,110,301 +0.22(+1.55%)
Feb 10, 2004 13.88 13.90 13.83 13.87 914,087 -0.01(-0.09%)
Feb 09, 2004 13.82 13.95 13.74 13.88 1,212,186 +0.20(+1.44%)
Feb 06, 2004 13.52 13.72 13.50 13.68 2,567,855 +0.30(+2.28%)
Feb 05, 2004 13.34 13.40 13.32 13.38 2,424,372 -0.00(-0.03%)
Feb 04, 2004 13.43 13.45 13.38 13.38 1,557,288 -0.12(-0.90%)
Feb 03, 2004 13.59 13.59 13.48 13.50 1,293,823 -0.08(-0.56%)
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.