Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.07 -0.20 (-0.72%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 21.31 21.39 21.08 21.36 8,238,490 -0.29(-1.34%)
Jul 31, 2006 21.75 21.75 21.52 21.65 4,733,467 -0.12(-0.53%)
Jul 28, 2006 21.45 21.93 21.39 21.76 6,928,368 +0.29(+1.33%)
Jul 27, 2006 21.50 21.72 21.25 21.48 5,180,870 +0.26(+1.24%)
Jul 26, 2006 20.99 21.45 20.93 21.22 5,285,884 -0.02(-0.08%)
Jul 25, 2006 20.98 21.28 20.79 21.23 6,134,200 +0.21(+0.99%)
Jul 24, 2006 20.61 21.07 20.53 21.02 6,085,157 +0.66(+3.26%)
Jul 21, 2006 20.74 20.76 20.18 20.36 5,912,139 -0.21(-1.01%)
Jul 20, 2006 21.23 21.36 20.57 20.57 7,098,104 -0.53(-2.50%)
Jul 19, 2006 20.10 21.23 20.10 21.10 12,389,093 +0.91(+4.51%)
Jul 18, 2006 20.22 20.34 19.68 20.18 8,430,104 +0.30(+1.49%)
Jul 17, 2006 20.14 20.40 19.86 19.89 4,856,166 -0.49(-2.40%)
Jul 14, 2006 20.38 20.44 19.97 20.38 9,676,415 +0.21(+1.06%)
Jul 13, 2006 20.55 20.71 20.11 20.16 10,839,226 -0.78(-3.72%)
Jul 12, 2006 21.25 21.46 20.88 20.94 6,634,475 -0.48(-2.23%)
Jul 11, 2006 20.95 21.42 20.71 21.42 7,379,235 +0.22(+1.06%)
Jul 10, 2006 21.29 21.45 20.89 21.19 4,456,347 +0.03(+0.13%)
Jul 07, 2006 21.42 21.50 20.95 21.17 7,849,245 -0.32(-1.51%)
Jul 06, 2006 21.37 21.62 21.33 21.49 6,524,538 +0.39(+1.85%)
Jul 05, 2006 21.34 21.47 20.90 21.10 10,930,202 -0.76(-3.46%)
Jul 03, 2006 21.65 21.98 21.56 21.86 6,953,892 +0.40(+1.87%)
Jun 30, 2006 21.67 21.69 21.20 21.46 11,361,926 +0.29(+1.35%)
Jun 29, 2006 20.08 21.22 20.02 21.17 13,001,310 +1.40(+7.07%)
Jun 28, 2006 19.52 19.83 19.35 19.77 7,408,953 +0.48(+2.47%)
Jun 27, 2006 19.74 19.99 19.22 19.30 8,954,080 -0.31(-1.59%)
Jun 26, 2006 19.71 19.83 19.54 19.61 5,566,468 +0.07(+0.34%)
Jun 23, 2006 19.07 19.73 18.97 19.54 6,181,967 +0.01(+0.06%)
Jun 22, 2006 19.58 19.64 19.22 19.53 6,760,455 -0.04(-0.22%)
Jun 21, 2006 18.67 19.67 18.64 19.58 10,948,433 +0.79(+4.20%)
Jun 20, 2006 18.81 19.18 18.68 18.79 5,724,901 +0.18(+0.94%)
Jun 19, 2006 19.19 19.46 18.59 18.61 6,399,105 -0.67(-3.47%)
Jun 16, 2006 19.06 19.47 18.63 19.28 8,127,277 -0.11(-0.57%)
Jun 15, 2006 18.32 19.64 18.24 19.39 14,887,915 +1.48(+8.27%)
Jun 14, 2006 17.75 18.25 17.40 17.91 15,065,490 +0.40(+2.29%)
Jun 13, 2006 17.77 18.32 17.28 17.51 11,340,230 -0.67(-3.71%)
Jun 12, 2006 19.30 19.39 18.13 18.18 9,520,535 -1.10(-5.69%)
Jun 09, 2006 19.75 19.94 19.27 19.28 8,768,300 -0.26(-1.32%)
Jun 08, 2006 18.95 19.54 18.56 19.54 16,464,400 +0.01(+0.03%)
Jun 07, 2006 20.09 20.49 19.53 19.53 14,607,331 -0.84(-4.15%)
Jun 06, 2006 20.25 20.40 19.66 20.38 14,533,128 -0.10(-0.51%)
Jun 05, 2006 21.13 21.23 20.38 20.48 9,207,134 -0.59(-2.79%)
Jun 02, 2006 21.69 21.79 20.73 21.07 15,887,553 -0.05(-0.23%)
Jun 01, 2006 20.18 21.12 19.58 21.12 14,062,024 +0.85(+4.19%)
May 31, 2006 20.62 20.83 19.94 20.27 13,227,017 +0.19(+0.96%)
May 30, 2006 20.86 20.86 19.91 20.07 12,085,173 -1.40(-6.54%)
May 26, 2006 21.44 21.83 20.98 21.48 22,671,162 +0.80(+3.87%)
May 25, 2006 19.73 20.68 19.53 20.68 13,740,601 +1.29(+6.65%)
May 24, 2006 19.75 20.02 18.48 19.39 24,464,422 -0.54(-2.70%)
May 23, 2006 20.95 21.31 19.87 19.93 18,565,226 -0.37(-1.81%)
May 22, 2006 20.29 20.54 19.60 20.29 23,684,110 -1.34(-6.21%)
May 19, 2006 22.63 22.63 21.12 21.64 13,226,106 +0.16(+0.77%)
May 18, 2006 22.07 22.32 21.45 21.47 12,064,936 -0.44(-2.03%)
May 17, 2006 22.67 22.89 21.62 21.92 16,283,178 -1.23(-5.31%)
May 16, 2006 23.66 23.68 22.76 23.15 7,511,779 +0.36(+1.56%)
May 15, 2006 22.93 23.39 22.40 22.79 15,795,666 -1.01(-4.26%)
May 12, 2006 23.82 24.36 23.39 23.80 10,504,676 -0.79(-3.21%)
May 11, 2006 25.55 25.56 24.51 24.59 8,621,718 -0.97(-3.78%)
May 10, 2006 25.72 25.72 25.36 25.56 5,174,124 -0.21(-0.81%)
May 09, 2006 25.32 25.78 25.31 25.77 4,587,250 +0.28(+1.10%)
May 08, 2006 25.46 25.54 25.17 25.49 3,313,773 +0.01(+0.04%)
May 05, 2006 25.27 25.56 25.15 25.48 4,723,622 +0.56(+2.25%)
May 04, 2006 25.06 25.11 24.82 24.92 3,941,122 +0.05(+0.22%)
May 03, 2006 24.89 24.95 24.58 24.86 5,813,324 -0.04(-0.15%)
May 02, 2006 24.33 26.74 24.19 24.90 6,319,433 +0.36(+1.45%)
May 01, 2006 24.36 24.85 24.33 24.55 4,777,770 +0.27(+1.13%)
Apr 28, 2006 23.83 24.28 23.80 24.27 2,857,983 +0.55(+2.31%)
Apr 27, 2006 23.60 24.05 23.38 23.72 8,630,287 -0.37(-1.53%)
Apr 26, 2006 23.73 24.18 23.70 24.09 5,274,034 +0.42(+1.76%)
Apr 25, 2006 23.89 23.97 23.55 23.67 4,183,967 -0.20(-0.85%)
Apr 24, 2006 24.06 24.10 23.75 23.88 4,200,011 -0.45(-1.85%)
Apr 21, 2006 23.91 24.60 23.90 24.33 4,442,126 +0.51(+2.14%)
Apr 20, 2006 24.00 24.22 23.50 23.82 5,384,699 -0.18(-0.75%)
Apr 19, 2006 23.80 24.06 23.62 24.00 8,391,088 +0.41(+1.74%)
Apr 18, 2006 23.06 23.81 22.97 23.59 9,697,017 +0.93(+4.12%)
Apr 17, 2006 22.54 22.86 22.50 22.65 6,243,407 +0.36(+1.60%)
Apr 13, 2006 22.38 22.43 22.06 22.30 3,262,178 -0.08(-0.37%)
Apr 12, 2006 22.47 22.50 22.19 22.38 4,661,088 +0.05(+0.22%)
Apr 11, 2006 22.84 22.84 22.21 22.33 6,114,692 -0.15(-0.66%)
Apr 10, 2006 22.63 22.74 22.33 22.48 3,360,081 -0.27(-1.18%)
Apr 07, 2006 23.15 23.20 22.52 22.75 5,468,747 -0.51(-2.19%)
Apr 06, 2006 23.14 23.31 22.84 23.26 6,266,014 +0.25(+1.07%)
Apr 05, 2006 22.98 23.12 22.68 23.01 6,738,212 +0.22(+0.99%)
Apr 04, 2006 22.95 23.10 22.54 22.78 4,788,526 +0.01(+0.02%)
Apr 03, 2006 22.23 22.88 22.23 22.78 11,640,504 +0.87(+3.95%)
Mar 31, 2006 22.05 22.12 21.68 21.91 8,043,776 +0.06(+0.28%)
Mar 30, 2006 21.78 22.41 21.55 21.85 7,614,605 +0.32(+1.50%)
Mar 29, 2006 21.01 21.56 21.01 21.53 8,347,879 +0.77(+3.70%)
Mar 28, 2006 20.84 21.55 20.76 20.76 13,662,570 -1.01(-4.66%)
Mar 27, 2006 21.81 22.06 21.53 21.78 7,269,845 -0.34(-1.54%)
Mar 24, 2006 22.02 22.25 21.91 22.12 4,431,005 +0.21(+0.95%)
Mar 23, 2006 22.38 22.43 21.69 21.91 6,028,092 -0.27(-1.24%)
Mar 22, 2006 21.80 22.20 21.80 22.18 2,764,638 +0.40(+1.84%)
Mar 21, 2006 22.47 22.47 21.76 21.78 6,940,765 -0.79(-3.50%)
Mar 20, 2006 22.73 22.89 22.34 22.57 3,354,794 -0.13(-0.56%)
Mar 17, 2006 22.82 22.89 22.49 22.70 5,197,826 -0.20(-0.89%)
Mar 16, 2006 23.08 23.17 22.69 22.90 7,082,789 -0.02(-0.10%)
Mar 15, 2006 22.57 22.95 22.46 22.92 7,855,444 +0.54(+2.43%)
Mar 14, 2006 21.67 22.39 21.58 22.38 6,451,612 +0.69(+3.16%)
Mar 13, 2006 21.79 22.05 21.53 21.69 6,238,485 +0.03(+0.13%)
Mar 10, 2006 21.14 21.84 18.75 21.67 7,483,155 +0.58(+2.76%)
Mar 09, 2006 21.94 22.08 20.99 21.08 7,662,189 -0.55(-2.56%)
Mar 08, 2006 21.54 21.78 20.86 21.64 14,257,466 -0.32(-1.45%)
Mar 07, 2006 22.23 22.26 21.53 21.96 11,189,637 -0.83(-3.63%)
Mar 06, 2006 23.53 23.63 22.63 22.78 5,913,233 -0.78(-3.31%)
Mar 03, 2006 23.29 23.68 23.24 23.56 4,473,485 -0.10(-0.42%)
Mar 02, 2006 23.56 23.68 23.35 23.66 3,892,444 +0.13(+0.56%)
Mar 01, 2006 22.82 23.70 22.80 23.53 4,346,410 +0.93(+4.10%)
Feb 28, 2006 22.94 23.04 22.49 22.60 4,330,913 -0.34(-1.48%)
Feb 27, 2006 23.26 23.28 22.90 22.94 3,979,226 -0.20(-0.88%)
Feb 24, 2006 23.03 23.25 22.98 23.15 2,626,260 +0.15(+0.67%)
Feb 23, 2006 22.99 23.03 22.66 22.99 5,010,222 +0.14(+0.60%)
Feb 22, 2006 22.81 23.10 22.71 22.86 3,319,972 +0.15(+0.68%)
Feb 21, 2006 23.44 23.48 22.61 22.70 5,408,583 -0.39(-1.69%)
Feb 17, 2006 23.59 23.59 22.95 23.09 4,336,383 -0.05(-0.24%)
Feb 16, 2006 22.59 23.17 22.19 23.15 8,429,922 +1.04(+4.71%)
Feb 15, 2006 21.81 22.24 21.73 22.10 7,422,079 +0.35(+1.61%)
Feb 14, 2006 21.23 21.79 21.17 21.75 5,182,693 +0.48(+2.27%)
Feb 13, 2006 21.60 21.78 21.13 21.27 4,871,480 -0.39(-1.82%)
Feb 10, 2006 22.29 22.29 21.51 21.67 5,235,018 -0.04(-0.18%)
Feb 09, 2006 21.61 21.97 21.57 21.70 6,936,754 +0.04(+0.18%)
Feb 08, 2006 21.89 21.89 21.20 21.67 6,465,832 +0.24(+1.13%)
Feb 07, 2006 22.02 22.06 21.32 21.42 4,628,453 -0.91(-4.05%)
Feb 06, 2006 21.97 22.33 21.97 22.33 3,728,542 +0.60(+2.75%)
Feb 03, 2006 21.26 22.02 21.06 21.73 10,245,059 -0.13(-0.58%)
Feb 02, 2006 22.61 22.61 21.64 21.86 7,950,613 -0.55(-2.47%)
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.