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

Latin America 40 Ishares ETF (NY: ILF )

24.72 -0.22 (-0.88%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 11, 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 (%)
Mar 31, 2006 16.11 16.12 15.93 16.04 1,496,096 +0.00(+0.01%)
Mar 30, 2006 16.11 16.21 15.90 16.03 3,212,541 +0.18(+1.12%)
Mar 29, 2006 15.63 15.87 15.60 15.86 3,512,460 +0.30(+1.90%)
Mar 28, 2006 15.78 15.91 15.55 15.56 3,398,788 -0.47(-2.95%)
Mar 27, 2006 16.03 16.09 15.94 16.03 2,416,838 -0.14(-0.86%)
Mar 24, 2006 16.11 16.24 16.03 16.17 1,875,585 +0.18(+1.11%)
Mar 23, 2006 16.35 16.37 15.97 15.99 1,919,305 -0.20(-1.26%)
Mar 22, 2006 16.02 16.21 15.87 16.20 1,389,419 +0.12(+0.73%)
Mar 21, 2006 16.45 16.45 16.03 16.08 1,493,473 -0.37(-2.25%)
Mar 20, 2006 16.53 16.60 16.38 16.45 782,586 +0.04(+0.27%)
Mar 17, 2006 16.55 16.55 16.38 16.41 1,624,633 -0.09(-0.55%)
Mar 16, 2006 16.58 16.64 16.38 16.50 1,280,994 +0.03(+0.19%)
Mar 15, 2006 16.30 16.47 16.26 16.47 1,743,551 +0.34(+2.10%)
Mar 14, 2006 15.79 16.14 15.77 16.13 1,187,433 +0.37(+2.33%)
Mar 13, 2006 15.78 15.92 15.72 15.76 1,957,779 +0.11(+0.73%)
Mar 10, 2006 15.42 15.72 15.36 15.65 2,048,716 +0.22(+1.45%)
Mar 09, 2006 15.78 15.92 15.35 15.42 1,840,609 -0.18(-1.17%)
Mar 08, 2006 15.61 15.67 15.27 15.61 4,581,850 -0.22(-1.41%)
Mar 07, 2006 16.21 16.21 15.57 15.83 4,744,488 -0.58(-3.51%)
Mar 06, 2006 16.85 16.87 16.34 16.40 1,378,052 -0.39(-2.35%)
Mar 03, 2006 16.58 16.85 16.51 16.80 1,876,459 +0.00(+0.01%)
Mar 02, 2006 16.78 16.86 16.67 16.80 1,393,791 +0.00(+0.01%)
Mar 01, 2006 16.35 16.80 16.35 16.80 4,351,008 +0.46(+2.84%)
Feb 28, 2006 16.55 16.46 16.18 16.33 2,148,398 -0.22(-1.34%)
Feb 27, 2006 16.71 16.71 16.47 16.55 1,887,827 -0.06(-0.36%)
Feb 24, 2006 16.58 16.65 16.55 16.61 1,135,844 +0.10(+0.62%)
Feb 23, 2006 16.51 16.54 16.31 16.51 958,341 +0.09(+0.53%)
Feb 22, 2006 16.34 16.48 16.29 16.42 1,003,809 +0.12(+0.73%)
Feb 21, 2006 16.45 16.62 16.28 16.30 1,787,271 -0.07(-0.40%)
Feb 17, 2006 16.41 16.45 16.31 16.37 1,269,627 +0.00(+0.03%)
Feb 16, 2006 16.01 16.38 15.94 16.37 1,580,913 +0.50(+3.13%)
Feb 15, 2006 15.72 15.93 15.68 15.87 1,392,917 +0.21(+1.37%)
Feb 14, 2006 15.43 15.71 15.29 15.65 1,725,188 +0.21(+1.34%)
Feb 13, 2006 15.69 15.70 15.39 15.45 2,407,220 -0.33(-2.12%)
Feb 10, 2006 15.98 16.05 15.66 15.78 1,269,627 -0.00(-0.01%)
Feb 09, 2006 15.83 15.98 15.78 15.78 1,637,749 +0.08(+0.48%)
Feb 08, 2006 15.71 15.92 15.61 15.71 2,325,026 +0.06(+0.37%)
Feb 07, 2006 15.94 16.01 15.64 15.65 1,545,937 -0.53(-3.29%)
Feb 06, 2006 16.21 16.22 16.05 16.18 1,532,821 +0.32(+1.99%)
Feb 03, 2006 15.89 16.01 15.56 15.87 3,174,942 -0.20(-1.24%)
Feb 02, 2006 16.45 16.45 15.94 16.07 2,025,982 -0.37(-2.25%)
Feb 01, 2006 16.47 16.51 16.36 16.44 3,941,790 -0.07(-0.43%)
Jan 31, 2006 16.32 16.53 16.19 16.51 1,260,008 +0.16(+1.01%)
Jan 30, 2006 16.29 16.37 16.20 16.34 1,910,561 +0.08(+0.49%)
Jan 27, 2006 16.58 16.60 16.22 16.26 2,706,264 -0.09(-0.55%)
Jan 26, 2006 16.03 16.35 15.96 16.35 3,314,846 +0.54(+3.38%)
Jan 25, 2006 16.05 16.14 15.82 15.82 1,855,474 -0.07(-0.43%)
Jan 24, 2006 15.78 15.91 15.71 15.89 1,398,163 +0.38(+2.46%)
Jan 23, 2006 15.39 15.55 15.30 15.50 1,979,639 +0.20(+1.32%)
Jan 20, 2006 15.61 15.63 15.30 15.30 2,632,814 -0.10(-0.62%)
Jan 19, 2006 15.30 15.46 15.26 15.40 5,560,302 +0.41(+2.71%)
Jan 18, 2006 14.80 15.03 14.80 14.99 2,624,945 -0.18(-1.19%)
Jan 17, 2006 15.51 15.52 15.12 15.17 2,145,774 -0.30(-1.95%)
Jan 13, 2006 15.43 15.48 15.37 15.48 1,277,496 +0.03(+0.19%)
Jan 12, 2006 15.64 15.64 15.38 15.45 1,814,377 -0.03(-0.21%)
Jan 11, 2006 15.30 15.48 15.29 15.48 1,016,051 +0.26(+1.70%)
Jan 10, 2006 15.20 15.23 15.04 15.22 1,623,758 -0.12(-0.80%)
Jan 09, 2006 15.26 15.40 15.19 15.34 2,120,417 +0.17(+1.12%)
Jan 06, 2006 15.11 15.20 15.05 15.17 2,117,794 +0.27(+1.84%)
Jan 05, 2006 15.00 15.02 14.87 14.90 2,018,112 -0.08(-0.50%)
Jan 04, 2006 14.80 14.98 14.74 14.97 5,080,257 +0.38(+2.58%)
Jan 03, 2006 14.29 14.60 14.25 14.60 2,433,452 +0.55(+3.91%)
Dec 30, 2005 14.02 14.05 13.92 14.05 827,181 -0.04(-0.28%)
Dec 29, 2005 13.88 14.13 13.88 14.09 639,185 +0.22(+1.57%)
Dec 28, 2005 13.95 13.98 13.78 13.87 1,101,742 -0.14(-0.98%)
Dec 27, 2005 14.16 14.20 13.95 14.01 980,201 -0.13(-0.94%)
Dec 23, 2005 14.12 14.18 14.06 14.14 1,436,637 -0.21(-1.47%)
Dec 22, 2005 14.40 14.42 14.29 14.35 710,886 -0.02(-0.16%)
Dec 21, 2005 14.26 14.43 14.23 14.38 1,169,945 +0.27(+1.95%)
Dec 20, 2005 13.93 14.10 13.92 14.10 1,080,757 +0.19(+1.35%)
Dec 19, 2005 14.10 14.19 13.88 13.91 3,294,734 -0.32(-2.23%)
Dec 16, 2005 14.37 14.37 14.16 14.23 1,422,646 -0.14(-1.00%)
Dec 15, 2005 14.43 14.44 14.30 14.38 621,697 -0.14(-0.95%)
Dec 14, 2005 14.54 14.54 14.44 14.51 1,279,245 -0.06(-0.42%)
Dec 13, 2005 14.38 14.63 14.38 14.57 1,273,999 +0.17(+1.18%)
Dec 12, 2005 14.52 14.53 14.35 14.40 1,128,848 -0.01(-0.04%)
Dec 09, 2005 14.36 14.42 14.21 14.41 925,988 +0.05(+0.32%)
Dec 08, 2005 14.59 14.59 14.31 14.36 2,747,361 -0.22(-1.49%)
Dec 07, 2005 14.95 14.95 14.49 14.58 2,028,605 -0.38(-2.55%)
Dec 06, 2005 14.88 14.96 14.83 14.96 1,717,319 +0.24(+1.65%)
Dec 05, 2005 14.68 14.72 14.55 14.72 1,715,570 +0.03(+0.22%)
Dec 02, 2005 14.64 14.71 14.57 14.69 2,106,426 +0.16(+1.07%)
Dec 01, 2005 14.28 14.53 14.25 14.53 3,320,092 +0.47(+3.32%)
Nov 30, 2005 14.07 14.13 14.01 14.07 1,160,327 -0.06(-0.40%)
Nov 29, 2005 14.18 14.28 14.11 14.12 815,814 -0.04(-0.28%)
Nov 28, 2005 14.42 14.42 14.13 14.16 1,942,914 -0.12(-0.83%)
Nov 25, 2005 14.19 14.29 14.19 14.28 1,347,448 +0.14(+0.98%)
Nov 23, 2005 14.17 14.30 14.10 14.14 988,945 -0.00(-0.02%)
Nov 22, 2005 13.79 14.15 13.73 14.15 953,094 +0.10(+0.71%)
Nov 21, 2005 13.93 14.05 13.89 14.05 2,152,770 +0.19(+1.39%)
Nov 18, 2005 13.94 13.94 13.80 13.86 1,933,295 -0.11(-0.79%)
Nov 17, 2005 13.91 13.98 13.74 13.97 945,225 +0.28(+2.01%)
Nov 16, 2005 13.62 13.69 13.53 13.69 835,050 +0.16(+1.17%)
Nov 15, 2005 13.59 13.66 13.51 13.53 463,431 -0.01(-0.07%)
Nov 14, 2005 13.46 13.59 13.46 13.54 629,567 -0.06(-0.45%)
Nov 11, 2005 13.55 13.62 13.53 13.60 725,751 +0.06(+0.44%)
Nov 10, 2005 13.51 13.57 13.39 13.54 910,249 -0.02(-0.14%)
Nov 09, 2005 13.60 13.64 13.52 13.56 902,379 -0.01(-0.09%)
Nov 08, 2005 13.38 13.61 13.38 13.58 978,452 +0.06(+0.45%)
Nov 07, 2005 13.59 13.59 13.41 13.52 1,958,653 +0.06(+0.45%)
Nov 04, 2005 13.52 13.53 13.28 13.46 2,152,770 +0.02(+0.14%)
Nov 03, 2005 13.27 13.71 13.27 13.44 2,365,248 -0.07(-0.52%)
Nov 02, 2005 13.35 13.54 13.31 13.51 1,872,962 +0.20(+1.51%)
Nov 01, 2005 13.33 13.39 13.23 13.31 4,200,612 +0.11(+0.86%)
Oct 31, 2005 13.03 13.24 13.01 13.19 2,109,924 +0.33(+2.59%)
Oct 28, 2005 12.65 12.86 12.65 12.86 508,900 +0.26(+2.06%)
Oct 27, 2005 12.84 12.87 12.51 12.60 1,685,841 -0.28(-2.16%)
Oct 26, 2005 12.80 12.95 12.80 12.88 1,552,932 +0.10(+0.76%)
Oct 25, 2005 12.82 13.01 12.71 12.78 1,021,297 -0.02(-0.13%)
Oct 24, 2005 12.59 12.82 12.56 12.80 1,162,950 +0.35(+2.81%)
Oct 21, 2005 12.29 12.45 12.20 12.45 988,945 +0.30(+2.44%)
Oct 20, 2005 12.79 12.79 12.13 12.15 2,210,480 -0.56(-4.37%)
Oct 19, 2005 12.42 12.73 12.28 12.71 1,587,033 +0.08(+0.62%)
Oct 18, 2005 12.97 12.97 12.63 12.63 885,766 -0.23(-1.81%)
Oct 17, 2005 12.63 12.89 12.63 12.86 1,100,868 +0.23(+1.82%)
Oct 14, 2005 13.00 13.00 12.30 12.63 1,648,241 +0.10(+0.81%)
Oct 13, 2005 12.73 12.75 12.37 12.53 3,637,499 -0.17(-1.34%)
Oct 12, 2005 13.17 13.17 12.61 12.70 3,369,933 -0.49(-3.74%)
Oct 11, 2005 13.26 13.26 13.16 13.19 1,475,110 +0.13(+1.01%)
Oct 10, 2005 13.18 13.20 13.04 13.06 1,881,706 +0.10(+0.79%)
Oct 07, 2005 12.63 13.06 12.61 12.96 2,402,848 +0.45(+3.61%)
Oct 06, 2005 12.90 12.98 12.40 12.51 5,433,514 -0.61(-4.63%)
Oct 05, 2005 13.43 13.49 13.11 13.11 3,083,130 -0.48(-3.54%)
Oct 04, 2005 13.96 13.98 13.59 13.59 1,282,743 -0.31(-2.20%)
Oct 03, 2005 13.54 13.92 13.54 13.90 1,801,261 +0.14(+0.99%)
Sep 30, 2005 13.64 13.77 13.62 13.76 1,417,400 +0.12(+0.86%)
Sep 29, 2005 13.32 13.68 13.02 13.65 1,595,777 +0.10(+0.75%)
Sep 28, 2005 13.47 13.61 13.47 13.55 962,713 +0.22(+1.65%)
Sep 27, 2005 13.43 13.44 13.26 13.33 1,093,872 -0.10(-0.77%)
Sep 26, 2005 13.37 13.47 13.26 13.43 1,094,747 +0.05(+0.37%)
Sep 23, 2005 13.38 13.39 13.23 13.38 1,027,418 +0.10(+0.76%)
Sep 22, 2005 13.33 13.34 13.11 13.28 1,151,583 -0.03(-0.20%)
Sep 21, 2005 13.00 13.37 13.00 13.31 2,962,463 +0.32(+2.48%)
Sep 20, 2005 13.09 13.13 12.95 12.98 1,030,041 -0.02(-0.18%)
Sep 19, 2005 12.96 13.02 12.95 13.01 900,630 +0.08(+0.58%)
Sep 16, 2005 12.91 12.95 12.84 12.93 759,852 +0.20(+1.58%)
Sep 15, 2005 12.70 12.78 12.67 12.73 706,514 +0.19(+1.54%)
Sep 14, 2005 12.53 12.55 12.48 12.54 572,731 +0.08(+0.63%)
Sep 13, 2005 12.63 12.63 12.45 12.46 762,475 -0.20(-1.59%)
Sep 12, 2005 12.71 12.74 12.62 12.66 996,814 -0.05(-0.36%)
Sep 09, 2005 12.56 12.74 12.53 12.70 865,654 +0.18(+1.41%)
Sep 08, 2005 12.56 12.58 12.51 12.53 589,344 -0.06(-0.44%)
Sep 07, 2005 12.53 12.59 12.45 12.58 1,134,969 +0.04(+0.30%)
Sep 06, 2005 12.47 12.55 12.39 12.55 1,252,139 +0.26(+2.15%)
Sep 02, 2005 12.17 12.29 12.14 12.28 613,828 +0.23(+1.87%)
Sep 01, 2005 12.02 12.10 11.92 12.06 729,248 +0.15(+1.28%)
Aug 31, 2005 11.75 11.92 11.74 11.91 538,629 +0.30(+2.55%)
Aug 30, 2005 11.72 11.72 11.55 11.61 359,377 -0.08(-0.68%)
Aug 29, 2005 11.52 11.69 11.51 11.69 288,551 +0.12(+1.05%)
Aug 26, 2005 11.68 11.69 11.52 11.57 543,001 -0.10(-0.82%)
Aug 25, 2005 11.47 11.66 11.47 11.66 1,342,202 +0.28(+2.44%)
Aug 24, 2005 11.47 11.53 11.38 11.38 583,224 -0.17(-1.46%)
Aug 23, 2005 11.72 11.72 11.50 11.55 973,205 -0.16(-1.39%)
Aug 22, 2005 11.57 11.72 11.57 11.72 613,828 +0.30(+2.60%)
Aug 19, 2005 11.65 11.70 11.33 11.42 1,369,308 -0.21(-1.84%)
Aug 18, 2005 11.75 11.76 11.62 11.63 606,832 -0.11(-0.97%)
Aug 17, 2005 11.75 11.83 11.73 11.75 1,260,008 +0.00(+0.04%)
Aug 16, 2005 12.04 12.04 11.74 11.74 601,586 -0.25(-2.09%)
Aug 15, 2005 11.89 12.00 11.83 11.99 462,556 +0.20(+1.66%)
Aug 12, 2005 11.67 11.80 11.61 11.80 989,819 -0.06(-0.53%)
Aug 11, 2005 12.07 12.10 11.80 11.86 1,573,043 -0.18(-1.51%)
Aug 10, 2005 12.06 12.17 12.00 12.04 1,824,870 +0.11(+0.91%)
Aug 09, 2005 11.77 11.94 11.74 11.93 654,924 +0.23(+1.96%)
Aug 08, 2005 11.67 11.75 11.66 11.70 689,900 +0.11(+0.96%)
Aug 05, 2005 11.76 11.76 11.52 11.59 1,472,487 -0.09(-0.75%)
Aug 04, 2005 11.73 11.79 11.63 11.68 1,593,154 -0.02(-0.19%)
Aug 03, 2005 11.83 11.83 11.69 11.70 751,108 +0.00(+0.01%)
Aug 02, 2005 11.62 11.71 11.62 11.70 1,050,153 +0.21(+1.87%)
Aug 01, 2005 11.37 11.51 11.37 11.49 738,867 +0.22(+1.94%)
Jul 29, 2005 11.30 11.34 11.25 11.27 801,823 +0.05(+0.45%)
Jul 28, 2005 11.08 11.27 11.08 11.22 926,862 +0.20(+1.82%)
Jul 27, 2005 10.92 11.02 10.85 11.02 621,697 +0.16(+1.45%)
Jul 26, 2005 10.75 10.91 10.70 10.86 489,663 +0.11(+1.02%)
Jul 25, 2005 11.00 11.02 10.75 10.75 751,108 -0.37(-3.31%)
Jul 22, 2005 11.17 11.18 11.09 11.12 240,459 -0.02(-0.15%)
Jul 21, 2005 11.23 11.24 11.10 11.14 610,330 -0.02(-0.22%)
Jul 20, 2005 11.01 11.16 10.99 11.16 456,436 +0.15(+1.32%)
Jul 19, 2005 10.93 11.02 10.92 11.02 507,151 +0.09(+0.81%)
Jul 18, 2005 10.89 10.95 10.89 10.93 436,325 -0.00(-0.02%)
Jul 15, 2005 10.93 10.95 10.89 10.93 602,460 -0.09(-0.82%)
Jul 14, 2005 11.13 11.13 11.00 11.02 501,030 -0.00(-0.04%)
Jul 13, 2005 11.05 11.05 11.00 11.02 321,778 +0.04(+0.34%)
Jul 12, 2005 10.93 11.00 10.93 10.99 400,474 +0.09(+0.83%)
Jul 11, 2005 10.85 10.96 10.84 10.90 627,818 +0.10(+0.95%)
Jul 08, 2005 10.76 10.81 10.73 10.79 857,785 +0.10(+0.95%)
Jul 07, 2005 10.43 10.69 10.43 10.69 609,456 +0.03(+0.27%)
Jul 06, 2005 10.64 10.71 10.58 10.66 380,363 +0.00(+0.03%)
Jul 05, 2005 10.65 10.74 10.62 10.66 504,528 -0.03(-0.27%)
Jul 01, 2005 10.64 10.69 10.64 10.69 139,903 +0.05(+0.47%)
Jun 30, 2005 10.69 10.71 10.63 10.64 466,928 -0.04(-0.40%)
Jun 29, 2005 10.69 10.71 10.65 10.68 424,083 +0.05(+0.48%)
Jun 28, 2005 10.50 10.68 10.50 10.63 380,363 +0.05(+0.48%)
Jun 27, 2005 10.29 10.58 10.28 10.58 435,450 +0.21(+2.00%)
Jun 24, 2005 10.36 10.40 10.34 10.37 349,759 -0.02(-0.18%)
Jun 23, 2005 10.57 10.58 10.37 10.39 476,547 -0.20(-1.85%)
Jun 22, 2005 10.67 10.67 10.56 10.59 392,605 -0.04(-0.34%)
Jun 21, 2005 10.74 10.74 10.62 10.62 759,852 -0.09(-0.87%)
Jun 20, 2005 10.64 10.72 10.58 10.72 463,431 +0.02(+0.21%)
Jun 17, 2005 10.69 10.70 10.65 10.69 712,635 +0.12(+1.14%)
Jun 16, 2005 10.45 10.58 10.45 10.57 1,054,525 +0.15(+1.40%)
Jun 15, 2005 10.30 10.43 10.27 10.43 741,490 +0.11(+1.09%)
Jun 14, 2005 10.21 10.34 10.12 10.31 445,943 +0.15(+1.52%)
Jun 13, 2005 10.13 10.16 10.10 10.16 279,807 +0.08(+0.77%)
Jun 10, 2005 10.04 10.10 10.04 10.08 421,460 +0.12(+1.16%)
Jun 09, 2005 9.950 10.03 9.917 9.967 646,180 -0.07(-0.69%)
Jun 08, 2005 10.05 10.11 10.03 10.04 558,740 +0.01(+0.08%)
Jun 07, 2005 10.08 10.15 10.03 10.03 384,735 -0.14(-1.34%)
Jun 06, 2005 10.21 10.21 10.06 10.16 515,020 -0.11(-1.11%)
Jun 03, 2005 10.35 10.37 10.24 10.28 874,398 -0.06(-0.56%)
Jun 02, 2005 10.13 10.35 10.13 10.34 747,611 +0.22(+2.22%)
Jun 01, 2005 9.961 10.14 9.961 10.11 633,939 +0.10(+1.04%)
May 31, 2005 10.05 10.05 9.944 10.01 220,348 -0.03(-0.26%)
May 27, 2005 9.963 10.04 9.962 10.04 204,609 +0.10(+0.97%)
May 26, 2005 9.870 9.960 9.870 9.939 608,581 +0.08(+0.82%)
May 25, 2005 9.858 9.890 9.808 9.858 350,633 +0.02(+0.24%)
May 24, 2005 9.767 9.834 9.704 9.834 299,918 +0.07(+0.67%)
May 23, 2005 9.754 9.787 9.724 9.769 283,305 +0.02(+0.19%)
May 20, 2005 9.700 9.751 9.683 9.751 207,232 +0.02(+0.24%)
May 19, 2005 9.755 9.761 9.691 9.728 313,034 -0.02(-0.16%)
May 18, 2005 9.607 9.761 9.586 9.744 545,624 +0.25(+2.60%)
May 17, 2005 9.412 9.499 9.387 9.497 266,691 +0.10(+1.11%)
May 16, 2005 9.309 9.406 9.308 9.393 222,971 +0.08(+0.86%)
May 13, 2005 9.366 9.440 9.238 9.313 382,986 -0.11(-1.14%)
May 12, 2005 9.618 9.634 9.384 9.420 761,601 -0.19(-1.93%)
May 11, 2005 9.553 9.605 9.436 9.605 248,329 +0.05(+0.56%)
May 10, 2005 9.776 9.776 9.552 9.552 485,291 -0.27(-2.70%)
May 09, 2005 9.769 9.817 9.743 9.817 405,721 +0.07(+0.76%)
May 06, 2005 9.807 9.807 9.728 9.743 671,538 +0.03(+0.27%)
May 05, 2005 9.663 9.798 9.604 9.716 967,085 +0.05(+0.56%)
May 04, 2005 9.388 9.663 9.388 9.663 402,223 +0.28(+2.94%)
May 03, 2005 9.365 9.433 9.326 9.387 146,899 +0.05(+0.53%)
May 02, 2005 9.298 9.338 9.255 9.338 202,860 +0.11(+1.16%)
Apr 29, 2005 9.241 9.241 9.084 9.230 177,502 +0.14(+1.52%)
Apr 28, 2005 9.332 9.332 9.092 9.092 579,726 -0.30(-3.14%)
Apr 27, 2005 9.452 9.452 9.296 9.387 366,373 -0.09(-0.98%)
Apr 26, 2005 9.412 9.548 9.366 9.480 386,484 +0.09(+0.97%)
Apr 25, 2005 9.235 9.404 9.206 9.388 134,657 +0.22(+2.41%)
Apr 22, 2005 9.318 9.320 9.149 9.167 154,768 -0.12(-1.31%)
Apr 21, 2005 9.155 9.290 9.082 9.289 337,517 +0.20(+2.16%)
Apr 20, 2005 9.332 9.332 9.092 9.092 476,547 -0.25(-2.66%)
Apr 19, 2005 9.273 9.340 9.222 9.340 494,909 +0.37(+4.08%)
Apr 18, 2005 8.909 8.978 8.863 8.974 598,963 -0.01(-0.15%)
Apr 15, 2005 9.103 9.124 8.981 8.988 816,688 -0.23(-2.48%)
Apr 14, 2005 9.456 9.456 9.194 9.217 328,773 -0.23(-2.39%)
Apr 13, 2005 9.576 9.607 9.432 9.442 382,112 -0.11(-1.13%)
Apr 12, 2005 9.481 9.552 9.355 9.549 696,021 +0.08(+0.80%)
Apr 11, 2005 9.521 9.521 9.436 9.474 639,185 -0.01(-0.11%)
Apr 08, 2005 9.520 9.520 9.466 9.484 774,717 -0.01(-0.16%)
Apr 07, 2005 9.355 9.499 9.339 9.499 215,102 +0.18(+1.91%)
Apr 06, 2005 9.339 9.396 9.321 9.321 375,117 -0.03(-0.31%)
Apr 05, 2005 9.366 9.467 9.264 9.349 398,725 +0.01(+0.10%)
Apr 04, 2005 9.405 9.405 9.291 9.340 374,242 -0.12(-1.25%)
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.