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

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 7.247 7.424 7.247 7.409 612,340 +0.14(+1.87%)
Jun 29, 2004 7.157 7.273 7.157 7.273 212,055 +0.17(+2.34%)
Jun 28, 2004 7.268 7.283 7.106 7.106 421,926 -0.19(-2.62%)
Jun 25, 2004 7.278 7.353 7.257 7.298 768,999 +0.01(+0.07%)
Jun 24, 2004 7.338 7.348 7.278 7.293 816,254 +0.09(+1.26%)
Jun 23, 2004 7.056 7.263 7.031 7.202 1,303,903 +0.22(+3.17%)
Jun 22, 2004 7.046 7.046 6.950 6.980 537,088 -0.02(-0.29%)
Jun 21, 2004 7.056 7.142 7.001 7.001 291,079 -0.07(-1.00%)
Jun 18, 2004 6.991 7.081 6.991 7.071 306,567 +0.01(+0.07%)
Jun 17, 2004 7.066 7.167 7.001 7.066 320,465 -0.03(-0.36%)
Jun 16, 2004 7.046 7.096 6.945 7.091 589,307 +0.08(+1.08%)
Jun 15, 2004 6.955 7.066 6.955 7.016 1,276,304 +0.21(+3.03%)
Jun 14, 2004 6.855 6.860 6.779 6.809 868,871 -0.27(-3.84%)
Jun 10, 2004 7.031 7.121 7.016 7.081 107,020 +0.04(+0.57%)
Jun 09, 2004 7.222 7.222 6.996 7.041 564,687 -0.22(-2.98%)
Jun 08, 2004 7.222 7.278 7.182 7.257 490,428 -0.04(-0.55%)
Jun 07, 2004 7.162 7.303 7.157 7.298 542,052 +0.27(+3.87%)
Jun 04, 2004 7.016 7.091 6.975 7.026 391,349 +0.16(+2.27%)
Jun 03, 2004 6.960 6.965 6.850 6.870 487,648 -0.19(-2.64%)
Jun 02, 2004 7.101 7.121 7.051 7.056 480,698 +0.04(+0.57%)
Jun 01, 2004 6.955 7.016 6.824 7.016 462,431 -0.11(-1.49%)
May 28, 2004 7.162 7.162 7.021 7.121 5,325,214 +0.09(+1.29%)
May 27, 2004 6.875 7.066 6.850 7.031 569,253 +0.24(+3.56%)
May 26, 2004 6.739 6.789 6.693 6.789 786,273 -0.01(-0.07%)
May 25, 2004 6.663 6.794 6.623 6.794 626,437 +0.18(+2.66%)
May 24, 2004 6.557 6.618 6.477 6.618 514,651 +0.21(+3.22%)
May 21, 2004 6.366 6.477 6.326 6.411 355,014 -0.01(-0.16%)
May 20, 2004 6.633 6.633 6.391 6.421 868,474 -0.23(-3.48%)
May 19, 2004 6.779 6.865 6.638 6.653 1,034,068 +0.04(+0.53%)
May 18, 2004 6.588 6.643 6.477 6.618 1,724,241 +0.22(+3.46%)
May 17, 2004 6.366 6.487 6.366 6.396 791,435 -0.30(-4.51%)
May 14, 2004 6.844 6.860 6.638 6.698 905,604 +0.07(+1.06%)
May 13, 2004 6.411 6.714 6.411 6.628 2,117,179 +0.04(+0.53%)
May 12, 2004 6.714 6.714 6.386 6.593 1,761,966 -0.17(-2.53%)
May 11, 2004 6.447 6.769 6.421 6.764 2,110,031 +0.47(+7.53%)
May 10, 2004 6.371 6.487 6.109 6.290 2,560,351 -0.45(-6.72%)
May 07, 2004 6.799 6.905 6.648 6.744 2,354,848 -0.30(-4.22%)
May 06, 2004 7.222 7.283 7.006 7.041 1,826,099 -0.36(-4.83%)
May 05, 2004 7.434 7.464 7.278 7.399 1,591,806 +0.11(+1.52%)
May 04, 2004 7.278 7.363 7.217 7.288 1,524,893 +0.13(+1.83%)
May 03, 2004 7.167 7.227 6.935 7.157 2,822,840 -0.05(-0.63%)
Apr 30, 2004 7.278 7.303 7.127 7.202 1,647,996 -0.08(-1.04%)
Apr 29, 2004 7.550 7.555 7.147 7.278 2,158,280 -0.27(-3.60%)
Apr 28, 2004 7.817 7.857 7.504 7.550 1,560,434 -0.29(-3.66%)
Apr 27, 2004 7.852 7.988 7.822 7.837 1,145,258 +0.00(+0.00%)
Apr 26, 2004 8.033 8.068 7.827 7.837 414,977 -0.16(-1.95%)
Apr 23, 2004 7.811 8.018 7.811 7.993 1,198,669 +0.20(+2.59%)
Apr 22, 2004 7.837 7.837 7.630 7.791 3,127,024 +0.20(+2.59%)
Apr 21, 2004 7.857 7.917 7.464 7.595 2,469,215 -0.25(-3.15%)
Apr 20, 2004 8.078 8.099 7.842 7.842 976,884 -0.25(-3.11%)
Apr 19, 2004 8.169 8.194 8.043 8.094 553,369 -0.07(-0.86%)
Apr 16, 2004 8.114 8.240 8.109 8.164 1,467,114 +0.04(+0.50%)
Apr 15, 2004 8.295 8.305 8.053 8.124 882,770 -0.25(-3.01%)
Apr 14, 2004 8.345 8.386 8.315 8.376 1,077,750 -0.12(-1.36%)
Apr 13, 2004 8.683 8.698 8.461 8.491 399,093 -0.12(-1.40%)
Apr 12, 2004 8.592 8.688 8.532 8.612 486,059 +0.06(+0.71%)
Apr 08, 2004 8.592 8.642 8.491 8.552 160,431 +0.02(+0.24%)
Apr 07, 2004 8.602 8.612 8.532 8.532 1,793,934 -0.20(-2.31%)
Apr 06, 2004 8.673 8.743 8.648 8.733 263,480 +0.01(+0.06%)
Apr 05, 2004 8.637 8.778 8.602 8.728 2,064,562 +0.04(+0.46%)
Apr 02, 2004 8.693 8.718 8.572 8.688 1,941,856 +0.13(+1.53%)
Apr 01, 2004 8.532 8.668 8.532 8.557 1,620,000 +0.10(+1.13%)
Mar 31, 2004 8.365 8.562 8.330 8.461 1,704,187 +0.13(+1.57%)
Mar 30, 2004 8.224 8.355 8.164 8.330 851,597 +0.20(+2.41%)
Mar 29, 2004 8.134 8.204 8.063 8.134 1,252,676 +0.20(+2.47%)
Mar 26, 2004 7.927 8.058 7.922 7.937 206,098 +0.05(+0.57%)
Mar 25, 2004 7.857 8.058 7.857 7.892 695,335 +0.04(+0.45%)
Mar 24, 2004 7.988 8.023 7.842 7.857 711,815 -0.18(-2.19%)
Mar 23, 2004 8.119 8.184 7.968 8.033 1,137,713 +0.01(+0.06%)
Mar 22, 2004 8.119 8.184 8.028 8.028 1,136,522 -0.26(-3.10%)
Mar 19, 2004 8.381 8.381 8.260 8.285 457,070 -0.08(-0.96%)
Mar 18, 2004 8.214 8.401 8.124 8.365 1,484,785 +0.18(+2.22%)
Mar 17, 2004 8.109 8.194 8.109 8.184 464,218 +0.13(+1.56%)
Mar 16, 2004 8.094 8.109 7.978 8.058 764,035 +0.11(+1.39%)
Mar 15, 2004 8.144 8.144 7.947 7.947 1,506,030 -0.21(-2.53%)
Mar 12, 2004 8.028 8.189 8.028 8.154 1,112,695 +0.30(+3.85%)
Mar 11, 2004 8.149 8.149 7.822 7.852 1,777,851 -0.27(-3.35%)
Mar 10, 2004 8.507 8.562 8.119 8.124 880,189 -0.44(-5.12%)
Mar 09, 2004 8.688 8.693 8.512 8.562 620,877 -0.10(-1.16%)
Mar 08, 2004 8.814 8.824 8.642 8.663 1,181,395 +0.01(+0.06%)
Mar 05, 2004 8.612 8.718 8.562 8.658 1,629,531 +0.10(+1.12%)
Mar 04, 2004 8.663 8.713 8.542 8.562 573,224 -0.14(-1.56%)
Mar 03, 2004 8.753 8.753 8.527 8.698 652,646 -0.04(-0.46%)
Mar 02, 2004 8.688 8.804 8.562 8.738 994,953 -0.01(-0.12%)
Mar 01, 2004 8.572 8.809 8.572 8.748 2,011,549 +0.34(+4.01%)
Feb 27, 2004 8.315 8.431 8.315 8.411 3,832,089 +0.16(+1.95%)
Feb 26, 2004 8.270 8.280 8.129 8.250 800,172 -0.04(-0.43%)
Feb 25, 2004 8.063 8.310 8.058 8.285 1,986,332 +0.22(+2.75%)
Feb 24, 2004 8.033 8.063 7.978 8.063 422,919 +0.03(+0.38%)
Feb 23, 2004 8.043 8.129 8.003 8.033 450,320 -0.08(-0.93%)
Feb 20, 2004 7.630 8.109 7.555 8.109 4,990,253 +0.17(+2.16%)
Feb 19, 2004 8.119 8.219 7.932 7.937 1,747,273 -0.40(-4.83%)
Feb 18, 2004 8.562 8.562 8.310 8.340 1,212,171 -0.14(-1.66%)
Feb 17, 2004 8.486 8.512 8.381 8.481 1,829,276 -0.03(-0.30%)
Feb 13, 2004 8.844 8.844 8.386 8.507 2,740,043 -0.22(-2.54%)
Feb 12, 2004 8.713 8.814 8.642 8.728 4,869,136 +0.04(+0.46%)
Feb 11, 2004 8.371 8.718 8.300 8.688 2,974,733 +0.33(+3.92%)
Feb 10, 2004 8.340 8.360 8.235 8.360 2,489,865 +0.13(+1.53%)
Feb 09, 2004 8.330 8.481 8.184 8.235 1,306,881 +0.05(+0.62%)
Feb 06, 2004 7.822 8.204 7.822 8.184 3,504,078 +0.28(+3.50%)
Feb 05, 2004 8.144 8.204 7.882 7.907 3,039,660 -0.25(-3.09%)
Feb 04, 2004 8.371 8.436 8.068 8.159 5,359,961 -0.13(-1.52%)
Feb 03, 2004 8.114 8.310 8.114 8.285 3,072,620 +0.19(+2.30%)
Feb 02, 2004 7.927 8.109 7.832 8.099 7,337,557 +0.06(+0.75%)
Jan 30, 2004 8.119 8.310 7.958 8.038 3,079,967 -0.23(-2.74%)
Jan 29, 2004 8.436 8.486 8.058 8.265 7,035,160 -0.45(-5.14%)
Jan 28, 2004 9.086 9.086 8.688 8.713 3,272,167 -0.31(-3.41%)
Jan 27, 2004 9.066 9.086 8.930 9.020 1,708,754 -0.12(-1.27%)
Jan 26, 2004 9.045 9.136 8.955 9.136 2,551,218 +0.26(+2.95%)
Jan 23, 2004 8.763 8.899 8.758 8.874 1,667,852 +0.12(+1.38%)
Jan 22, 2004 8.854 8.889 8.733 8.753 5,080,397 -0.16(-1.81%)
Jan 21, 2004 8.985 8.985 8.849 8.914 1,127,785 -0.16(-1.78%)
Jan 20, 2004 9.035 9.091 8.965 9.076 3,139,136 +0.23(+2.56%)
Jan 16, 2004 8.723 8.909 8.713 8.849 3,086,321 +0.04(+0.40%)
Jan 15, 2004 8.884 9.020 8.758 8.814 1,630,127 -0.22(-2.45%)
Jan 14, 2004 9.282 9.282 8.713 9.035 9,021,691 -0.25(-2.66%)
Jan 13, 2004 9.468 9.473 9.232 9.282 1,080,132 -0.15(-1.60%)
Jan 12, 2004 9.378 9.468 9.317 9.433 3,693,498 +0.22(+2.35%)
Jan 09, 2004 9.247 9.297 9.091 9.217 3,578,138 +0.04(+0.38%)
Jan 08, 2004 9.081 9.197 8.980 9.181 1,366,249 +0.11(+1.17%)
Jan 07, 2004 9.338 9.338 9.055 9.076 1,361,285 -0.09(-0.99%)
Jan 06, 2004 9.267 9.343 9.025 9.166 5,741,581 -0.08(-0.82%)
Jan 05, 2004 8.909 9.267 8.869 9.242 3,015,238 +0.51(+5.89%)
Jan 02, 2004 8.552 8.804 8.537 8.728 764,432 +0.17(+1.94%)
Dec 31, 2003 8.582 8.587 8.491 8.562 160,828 +0.08(+0.89%)
Dec 30, 2003 8.577 8.597 8.486 8.486 795,009 -0.12(-1.40%)
Dec 29, 2003 8.471 8.648 8.451 8.607 474,543 +0.23(+2.77%)
Dec 26, 2003 8.416 8.416 8.350 8.376 192,795 -0.07(-0.83%)
Dec 24, 2003 8.431 8.512 8.431 8.446 447,341 +0.09(+1.08%)
Dec 23, 2003 8.507 8.507 8.290 8.355 685,407 +0.00(+0.00%)
Dec 22, 2003 8.285 8.406 8.139 8.355 453,298 +0.07(+0.85%)
Dec 19, 2003 8.260 8.335 8.164 8.285 994,357 +0.05(+0.55%)
Dec 18, 2003 8.043 8.260 8.028 8.240 1,066,035 +0.22(+2.70%)
Dec 17, 2003 7.927 8.038 7.927 8.023 1,393,450 +0.14(+1.79%)
Dec 16, 2003 8.003 8.003 7.832 7.882 149,113 +0.04(+0.45%)
Dec 15, 2003 8.033 8.058 7.827 7.847 624,848 +0.00(+0.00%)
Dec 12, 2003 7.958 7.988 7.837 7.847 1,061,270 -0.09(-1.08%)
Dec 11, 2003 7.927 7.983 7.847 7.932 432,251 +0.15(+1.88%)
Dec 10, 2003 8.018 8.018 7.761 7.786 6,504,624 -0.15(-1.90%)
Dec 09, 2003 7.968 8.008 7.877 7.937 369,310 +0.19(+2.47%)
Dec 08, 2003 7.771 7.786 7.706 7.746 672,303 -0.02(-0.19%)
Dec 05, 2003 7.681 7.766 7.595 7.761 345,880 +0.11(+1.38%)
Dec 04, 2003 7.605 7.610 7.494 7.655 1,845,955 +0.00(+0.00%)
Dec 03, 2003 7.640 7.660 7.630 7.655 475,337 -0.02(-0.20%)
Dec 02, 2003 7.645 7.645 7.590 7.670 101,461 -0.07(-0.85%)
Dec 01, 2003 7.439 7.771 7.454 7.736 699,703 +0.30(+3.99%)
Nov 28, 2003 7.353 7.519 7.313 7.439 1,205,023 +0.10(+1.30%)
Nov 26, 2003 7.373 7.353 7.298 7.343 359,581 -0.03(-0.41%)
Nov 25, 2003 7.252 7.373 7.252 7.373 2,035,574 +0.03(+0.34%)
Nov 24, 2003 7.202 7.353 7.197 7.348 2,845,872 +0.20(+2.75%)
Nov 21, 2003 7.086 7.177 7.086 7.152 1,315,220 +0.10(+1.36%)
Nov 20, 2003 6.986 7.036 6.986 7.056 1,148,435 +0.06(+0.79%)
Nov 19, 2003 7.021 7.021 7.021 7.001 83,988 -0.01(-0.07%)
Nov 18, 2003 6.975 7.147 6.975 7.006 221,784 -0.01(-0.14%)
Nov 17, 2003 6.991 7.016 6.960 7.016 481,493 -0.09(-1.28%)
Nov 14, 2003 7.091 7.152 7.061 7.106 79,024 +0.02(+0.28%)
Nov 13, 2003 7.116 7.217 7.051 7.086 852,391 -0.03(-0.35%)
Nov 12, 2003 6.975 7.177 6.975 7.111 626,437 +0.19(+2.69%)
Nov 11, 2003 7.006 7.006 6.915 6.925 206,297 -0.13(-1.79%)
Nov 10, 2003 7.182 7.066 6.986 7.051 719,162 -0.13(-1.75%)
Nov 07, 2003 7.187 7.202 7.101 7.177 239,257 +0.10(+1.42%)
Nov 06, 2003 7.142 7.142 7.021 7.076 2,141,800 +0.01(+0.07%)
Nov 05, 2003 7.202 7.132 7.051 7.071 1,240,365 -0.15(-2.09%)
Nov 04, 2003 7.202 7.293 7.167 7.222 247,394 +0.03(+0.39%)
Nov 03, 2003 7.111 7.217 7.111 7.195 2,963,243 +0.17(+2.40%)
Oct 31, 2003 6.996 7.056 6.980 7.026 196,568 -0.07(-0.92%)
Oct 30, 2003 7.056 7.091 6.955 7.091 1,035,855 +0.03(+0.36%)
Oct 29, 2003 7.091 7.137 7.061 7.066 1,372,205 -0.07(-0.92%)
Oct 28, 2003 7.001 7.298 7.001 7.132 1,028,310 +0.20(+2.83%)
Oct 27, 2003 6.965 6.965 6.850 6.935 231,513 -0.01(-0.14%)
Oct 24, 2003 6.865 6.965 6.804 6.945 1,039,032 +0.09(+1.32%)
Oct 23, 2003 6.960 6.970 6.804 6.855 1,727,418 -0.24(-3.41%)
Oct 22, 2003 7.187 7.187 7.076 7.096 425,302 -0.10(-1.33%)
Oct 21, 2003 7.106 7.227 7.106 7.192 1,271,935 +0.10(+1.35%)
Oct 20, 2003 7.051 7.127 6.970 7.096 2,648,708 +0.05(+0.64%)
Oct 17, 2003 6.986 7.066 6.960 7.051 776,345 -0.05(-0.71%)
Oct 16, 2003 7.127 7.157 7.051 7.101 515,048 -0.02(-0.28%)
Oct 15, 2003 7.182 7.273 7.081 7.121 857,951 -0.13(-1.81%)
Oct 14, 2003 7.242 7.333 7.222 7.252 1,772,490 +0.01(+0.14%)
Oct 13, 2003 7.172 7.202 7.127 7.242 4,851,663 +0.09(+1.20%)
Oct 10, 2003 7.116 7.162 7.026 7.157 185,846 +0.03(+0.42%)
Oct 09, 2003 7.152 7.237 7.046 7.127 521,005 +0.03(+0.35%)
Oct 08, 2003 7.001 7.207 7.101 7.101 741,201 +0.10(+1.44%)
Oct 07, 2003 6.975 7.041 6.950 7.001 328,408 +0.01(+0.07%)
Oct 06, 2003 6.885 7.016 6.870 6.996 1,541,969 +0.11(+1.54%)
Oct 03, 2003 6.834 6.965 6.834 6.890 2,259,542 +0.12(+1.71%)
Oct 02, 2003 6.658 6.799 6.648 6.774 1,858,861 +0.20(+3.07%)
Oct 01, 2003 6.482 6.567 6.477 6.573 1,708,357 +0.20(+3.16%)
Sep 30, 2003 6.306 6.396 6.306 6.371 285,123 +0.10(+1.61%)
Sep 29, 2003 6.190 6.270 6.190 6.270 72,472 +0.04(+0.65%)
Sep 26, 2003 6.129 6.240 6.129 6.230 530,933 +0.12(+1.98%)
Sep 25, 2003 6.401 6.401 6.109 6.109 324,436 -0.15(-2.41%)
Sep 24, 2003 6.381 6.457 6.301 6.260 747,158 -0.10(-1.58%)
Sep 23, 2003 6.537 6.537 6.326 6.361 1,876,135 -0.17(-2.62%)
Sep 22, 2003 6.588 6.593 6.588 6.532 537,088 -0.10(-1.52%)
Sep 19, 2003 6.769 6.769 6.583 6.633 266,856 -0.03(-0.45%)
Sep 18, 2003 6.547 6.668 6.547 6.663 2,527,789 +0.19(+2.96%)
Sep 17, 2003 6.492 6.512 6.452 6.472 641,328 +0.02(+0.23%)
Sep 16, 2003 6.623 6.623 6.457 6.457 238,264 -0.12(-1.76%)
Sep 15, 2003 6.623 6.648 6.477 6.573 294,852 -0.09(-1.29%)
Sep 12, 2003 6.668 6.698 6.477 6.658 401,277 +0.11(+1.69%)
Sep 11, 2003 6.608 6.608 6.507 6.547 2,238,496 +0.17(+2.69%)
Sep 10, 2003 6.371 6.517 6.301 6.376 2,641,560 -0.05(-0.71%)
Sep 09, 2003 6.547 6.547 6.296 6.421 1,338,252 -0.12(-1.85%)
Sep 08, 2003 6.668 6.693 6.532 6.542 1,051,342 -0.07(-0.99%)
Sep 05, 2003 6.527 6.648 6.472 6.608 1,882,290 +0.12(+1.78%)
Sep 04, 2003 6.396 6.507 6.391 6.492 2,195,211 +0.18(+2.87%)
Sep 03, 2003 6.296 6.401 6.296 6.311 185,250 -0.01(-0.16%)
Sep 02, 2003 6.210 6.356 6.185 6.321 2,231,943 +0.15(+2.37%)
Aug 29, 2003 6.144 6.180 6.059 6.175 165,991 +0.06(+0.91%)
Aug 28, 2003 6.134 6.200 6.049 6.119 279,762 +0.05(+0.75%)
Aug 27, 2003 5.963 6.074 5.963 6.074 2,089,183 +0.14(+2.38%)
Aug 26, 2003 5.857 5.953 5.822 5.933 589,903 +0.10(+1.64%)
Aug 25, 2003 5.893 5.898 5.832 5.837 320,664 -0.06(-1.02%)
Aug 22, 2003 5.928 5.938 5.807 5.898 3,034,299 +0.01(+0.09%)
Aug 21, 2003 5.827 5.893 5.777 5.893 1,829,078 +0.08(+1.30%)
Aug 20, 2003 5.711 5.852 5.616 5.817 2,194,417 +0.03(+0.52%)
Aug 19, 2003 5.736 5.787 5.706 5.787 237,073 +0.08(+1.41%)
Aug 18, 2003 5.711 5.731 5.676 5.706 125,486 +0.07(+1.16%)
Aug 15, 2003 5.721 5.731 5.641 5.641 554,958 +0.03(+0.45%)
Aug 14, 2003 5.480 5.641 5.419 5.616 71,280 +0.14(+2.58%)
Aug 13, 2003 5.510 5.520 5.429 5.475 110,594 -0.02(-0.37%)
Aug 12, 2003 5.500 5.515 5.495 5.495 48,844 +0.04(+0.65%)
Aug 11, 2003 5.545 5.545 5.439 5.459 27,797 -0.05(-0.91%)
Aug 08, 2003 5.459 5.510 5.379 5.510 110,395 +0.12(+2.24%)
Aug 07, 2003 5.288 5.429 5.213 5.389 180,088 +0.23(+4.49%)
Aug 06, 2003 5.283 5.283 5.132 5.157 45,468 -0.05(-0.87%)
Aug 05, 2003 5.137 5.243 5.137 5.203 2,683,653 +0.07(+1.37%)
Aug 04, 2003 5.147 5.152 4.971 5.132 991,180 -0.15(-2.77%)
Aug 01, 2003 5.515 5.515 5.278 5.278 215,828 -0.22(-4.03%)
Jul 31, 2003 5.520 5.535 5.470 5.500 2,436,255 +0.03(+0.46%)
Jul 30, 2003 5.606 5.606 5.475 5.475 96,100 -0.13(-2.25%)
Jul 29, 2003 5.666 5.666 5.580 5.601 75,251 -0.07(-1.24%)
Jul 28, 2003 5.696 5.696 5.646 5.671 30,180 -0.03(-0.44%)
Jul 25, 2003 5.716 5.726 5.636 5.696 47,255 +0.07(+1.25%)
Jul 24, 2003 5.661 5.716 5.626 5.626 97,489 +0.02(+0.36%)
Jul 23, 2003 5.716 5.716 5.601 5.606 120,125 -0.10(-1.68%)
Jul 22, 2003 5.606 5.711 5.606 5.701 107,814 +0.12(+2.17%)
Jul 21, 2003 5.590 5.616 5.530 5.580 112,778 -0.02(-0.36%)
Jul 18, 2003 5.550 5.611 5.550 5.601 107,417 +0.06(+1.09%)
Jul 17, 2003 5.575 5.611 5.510 5.540 266,856 -0.07(-1.26%)
Jul 16, 2003 5.646 5.646 5.565 5.611 27,598 -0.04(-0.62%)
Jul 15, 2003 5.661 5.701 5.606 5.646 260,899 +0.05(+0.90%)
Jul 14, 2003 5.565 5.606 5.439 5.595 260,899 +0.13(+2.40%)
Jul 11, 2003 5.535 5.560 5.454 5.465 66,316 -0.06(-1.00%)
Jul 10, 2003 5.530 5.575 5.505 5.520 37,725 -0.08(-1.50%)
Jul 09, 2003 5.560 5.656 5.545 5.604 181,875 +0.02(+0.42%)
Jul 08, 2003 5.500 5.611 5.500 5.580 82,002 +0.05(+0.82%)
Jul 07, 2003 5.490 5.590 5.485 5.535 321,260 +0.08(+1.38%)
Jul 03, 2003 5.525 5.525 5.454 5.459 121,912 -0.08(-1.45%)
Jul 02, 2003 5.505 5.585 5.505 5.540 41,696 +0.11(+1.95%)
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.