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

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 7.077 7.179 7.077 7.151 254,027 +0.11(+1.61%)
Sep 29, 2003 6.947 7.038 6.947 7.038 64,568 +0.05(+0.65%)
Sep 26, 2003 6.880 7.004 6.880 6.993 473,029 +0.14(+1.98%)
Sep 25, 2003 7.185 7.185 6.857 6.857 289,053 -0.17(-2.41%)
Sep 24, 2003 7.162 7.247 7.072 7.027 665,673 -0.11(-1.58%)
Sep 23, 2003 7.338 7.338 7.100 7.140 1,671,524 -0.19(-2.62%)
Sep 22, 2003 7.394 7.400 7.394 7.332 478,513 -0.11(-1.52%)
Sep 19, 2003 7.598 7.598 7.388 7.445 237,753 -0.03(-0.45%)
Sep 18, 2003 7.349 7.484 7.349 7.479 2,252,108 +0.21(+2.96%)
Sep 17, 2003 7.287 7.309 7.241 7.264 571,385 +0.02(+0.23%)
Sep 16, 2003 7.434 7.434 7.247 7.247 212,279 -0.13(-1.76%)
Sep 15, 2003 7.434 7.462 7.270 7.377 262,695 -0.10(-1.29%)
Sep 12, 2003 7.484 7.518 7.270 7.473 357,514 +0.12(+1.69%)
Sep 11, 2003 7.417 7.417 7.304 7.349 1,994,366 +0.19(+2.69%)
Sep 10, 2003 7.151 7.315 7.072 7.157 2,353,472 -0.05(-0.71%)
Sep 09, 2003 7.349 7.349 7.066 7.207 1,192,303 -0.14(-1.85%)
Sep 08, 2003 7.484 7.513 7.332 7.343 936,683 -0.07(-0.99%)
Sep 05, 2003 7.326 7.462 7.264 7.417 1,677,008 +0.13(+1.78%)
Sep 04, 2003 7.179 7.304 7.174 7.287 1,955,801 +0.20(+2.87%)
Sep 03, 2003 7.066 7.185 7.066 7.083 165,047 -0.01(-0.16%)
Sep 02, 2003 6.970 7.134 6.942 7.094 1,988,528 +0.16(+2.37%)
Aug 29, 2003 6.897 6.936 6.800 6.930 147,888 +0.06(+0.91%)
Aug 28, 2003 6.885 6.959 6.789 6.868 249,251 +0.05(+0.75%)
Aug 27, 2003 6.693 6.817 6.693 6.817 1,861,337 +0.16(+2.38%)
Aug 26, 2003 6.574 6.682 6.535 6.659 525,568 +0.11(+1.64%)
Aug 25, 2003 6.614 6.620 6.546 6.552 285,692 -0.07(-1.02%)
Aug 22, 2003 6.653 6.665 6.518 6.620 2,703,379 +0.01(+0.09%)
Aug 21, 2003 6.540 6.614 6.484 6.614 1,629,599 +0.08(+1.30%)
Aug 20, 2003 6.410 6.569 6.303 6.529 1,955,094 +0.03(+0.52%)
Aug 19, 2003 6.439 6.495 6.405 6.495 211,218 +0.09(+1.41%)
Aug 18, 2003 6.410 6.433 6.371 6.405 111,800 +0.07(+1.16%)
Aug 15, 2003 6.422 6.433 6.331 6.331 494,434 +0.03(+0.45%)
Aug 14, 2003 6.150 6.331 6.083 6.303 63,506 +0.16(+2.58%)
Aug 13, 2003 6.184 6.196 6.094 6.145 98,533 -0.02(-0.37%)
Aug 12, 2003 6.173 6.190 6.167 6.167 43,517 +0.04(+0.65%)
Aug 11, 2003 6.224 6.224 6.105 6.128 24,765 -0.06(-0.91%)
Aug 08, 2003 6.128 6.184 6.037 6.184 98,356 +0.14(+2.24%)
Aug 07, 2003 5.936 6.094 5.851 6.049 160,447 +0.26(+4.49%)
Aug 06, 2003 5.930 5.930 5.760 5.789 40,510 -0.05(-0.87%)
Aug 05, 2003 5.766 5.885 5.766 5.839 2,390,975 +0.08(+1.37%)
Aug 04, 2003 5.777 5.783 5.579 5.760 883,082 -0.16(-2.77%)
Aug 01, 2003 6.190 6.190 5.924 5.924 192,289 -0.25(-4.03%)
Jul 31, 2003 6.196 6.213 6.139 6.173 2,170,558 +0.03(+0.46%)
Jul 30, 2003 6.292 6.292 6.145 6.145 85,619 -0.14(-2.25%)
Jul 29, 2003 6.360 6.360 6.263 6.286 67,044 -0.08(-1.24%)
Jul 28, 2003 6.393 6.393 6.337 6.365 26,888 -0.03(-0.44%)
Jul 25, 2003 6.416 6.427 6.326 6.393 42,102 +0.08(+1.25%)
Jul 24, 2003 6.354 6.416 6.314 6.314 86,857 +0.02(+0.36%)
Jul 23, 2003 6.416 6.416 6.286 6.292 107,024 -0.11(-1.68%)
Jul 22, 2003 6.292 6.410 6.292 6.399 96,056 +0.14(+2.17%)
Jul 21, 2003 6.275 6.303 6.207 6.263 100,478 -0.02(-0.36%)
Jul 18, 2003 6.230 6.297 6.230 6.286 95,702 +0.07(+1.09%)
Jul 17, 2003 6.258 6.297 6.184 6.218 237,753 -0.08(-1.26%)
Jul 16, 2003 6.337 6.337 6.246 6.297 24,589 -0.04(-0.62%)
Jul 15, 2003 6.354 6.399 6.292 6.337 232,446 +0.06(+0.90%)
Jul 14, 2003 6.246 6.292 6.105 6.280 232,446 +0.15(+2.40%)
Jul 11, 2003 6.213 6.241 6.122 6.133 59,084 -0.06(-1.00%)
Jul 10, 2003 6.207 6.258 6.179 6.196 33,610 -0.09(-1.50%)
Jul 09, 2003 6.241 6.348 6.224 6.290 162,040 +0.03(+0.42%)
Jul 08, 2003 6.173 6.297 6.173 6.263 73,059 +0.05(+0.82%)
Jul 07, 2003 6.162 6.275 6.156 6.213 286,223 +0.08(+1.38%)
Jul 03, 2003 6.201 6.201 6.122 6.128 108,616 -0.09(-1.45%)
Jul 02, 2003 6.179 6.269 6.179 6.218 37,148 +0.12(+1.95%)
Jul 01, 2003 5.975 6.099 5.958 6.099 37,148 +0.10(+1.70%)
Jun 30, 2003 5.992 6.077 5.969 5.998 241,998 +0.00(+0.00%)
Jun 27, 2003 6.032 6.060 5.958 5.998 54,485 -0.03(-0.56%)
Jun 26, 2003 6.043 6.043 5.947 6.032 56,961 +0.05(+0.76%)
Jun 25, 2003 5.998 6.145 5.986 5.986 203,080 +0.03(+0.47%)
Jun 24, 2003 5.953 6.088 5.941 5.958 296,837 -0.03(-0.47%)
Jun 23, 2003 5.975 6.043 5.941 5.986 1,192,126 -0.05(-0.75%)
Jun 20, 2003 6.071 6.128 5.975 6.032 139,573 -0.04(-0.65%)
Jun 19, 2003 6.020 6.190 6.020 6.071 260,396 -0.02(-0.37%)
Jun 18, 2003 6.275 6.275 6.054 6.094 131,082 -0.16(-2.53%)
Jun 17, 2003 6.354 6.360 6.224 6.252 92,872 -0.04(-0.63%)
Jun 16, 2003 6.331 6.354 6.224 6.292 1,042,469 +0.02(+0.36%)
Jun 13, 2003 6.405 6.405 6.269 6.269 127,190 -0.06(-0.89%)
Jun 12, 2003 6.263 6.354 6.196 6.326 208,564 +0.05(+0.72%)
Jun 11, 2003 6.235 6.297 6.139 6.280 228,908 +0.03(+0.45%)
Jun 10, 2003 6.337 6.410 6.179 6.252 310,635 -0.02(-0.36%)
Jun 09, 2003 6.326 6.326 6.190 6.275 190,343 +0.02(+0.36%)
Jun 06, 2003 6.382 6.416 6.246 6.252 226,077 +0.03(+0.45%)
Jun 05, 2003 6.207 6.269 6.094 6.224 589,429 +0.08(+1.29%)
Jun 04, 2003 6.066 6.207 6.043 6.145 581,645 +0.21(+3.52%)
Jun 03, 2003 5.845 5.975 5.823 5.936 146,119 +0.08(+1.45%)
Jun 02, 2003 5.958 6.020 5.823 5.851 90,749 -0.15(-2.54%)
May 30, 2003 5.992 6.071 5.902 6.003 345,484 +0.02(+0.38%)
May 29, 2003 5.930 6.066 5.930 5.981 1,406,174 +0.12(+2.03%)
May 28, 2003 5.890 5.924 5.828 5.862 722,634 +0.02(+0.29%)
May 27, 2003 5.619 5.845 5.619 5.845 572,977 -0.10(-1.71%)
May 23, 2003 5.896 5.969 5.868 5.947 292,591 +0.09(+1.54%)
May 22, 2003 5.811 5.890 5.766 5.856 2,652,078 +0.09(+1.57%)
May 21, 2003 5.755 5.789 5.602 5.766 72,528 +0.12(+2.10%)
May 20, 2003 5.568 5.653 5.540 5.647 297,191 +0.02(+0.30%)
May 19, 2003 5.760 5.817 5.630 5.630 496,734 -0.29(-4.87%)
May 16, 2003 5.794 5.924 5.721 5.919 170,708 +0.06(+1.06%)
May 15, 2003 5.969 6.009 5.806 5.856 453,747 -0.20(-3.36%)
May 14, 2003 6.167 6.167 6.020 6.060 82,081 -0.08(-1.29%)
May 13, 2003 6.184 6.213 6.105 6.139 233,507 +0.03(+0.56%)
May 12, 2003 6.020 6.133 5.998 6.105 426,681 +0.07(+1.22%)
May 09, 2003 5.992 6.032 5.902 6.032 213,517 +0.19(+3.19%)
May 08, 2003 5.856 5.902 5.777 5.845 148,949 +0.02(+0.39%)
May 07, 2003 5.766 5.828 5.715 5.823 628,524 +0.15(+2.59%)
May 06, 2003 5.687 5.698 5.630 5.676 846,110 -0.01(-0.10%)
May 05, 2003 5.749 5.789 5.659 5.681 376,442 -0.04(-0.69%)
May 02, 2003 5.709 5.800 5.681 5.721 212,810 +0.01(+0.20%)
May 01, 2003 5.738 5.789 5.664 5.709 183,267 +0.00(+0.00%)
Apr 30, 2003 5.806 5.806 5.709 5.709 190,343 -0.02(-0.39%)
Apr 29, 2003 5.676 5.879 5.664 5.732 1,422,626 +0.18(+3.15%)
Apr 28, 2003 5.393 5.568 5.325 5.557 574,923 +0.16(+3.04%)
Apr 25, 2003 5.410 5.421 5.365 5.393 46,347 -0.01(-0.10%)
Apr 24, 2003 5.534 5.534 5.370 5.399 145,765 -0.12(-2.25%)
Apr 23, 2003 5.461 5.523 5.438 5.523 126,660 +0.09(+1.66%)
Apr 22, 2003 5.325 5.444 5.308 5.432 124,891 -0.02(-0.31%)
Apr 21, 2003 5.562 5.562 5.382 5.449 125,775 +0.06(+1.15%)
Apr 17, 2003 5.342 5.421 5.331 5.387 166,108 +0.14(+2.69%)
Apr 16, 2003 5.240 5.325 5.206 5.246 461,354 +0.02(+0.32%)
Apr 15, 2003 5.133 5.229 5.127 5.229 524,507 +0.15(+2.89%)
Apr 14, 2003 5.076 5.088 5.020 5.082 428,981 +0.07(+1.35%)
Apr 11, 2003 4.980 5.059 4.952 5.014 147,711 +0.06(+1.14%)
Apr 10, 2003 5.014 5.031 4.935 4.958 27,242 -0.07(-1.46%)
Apr 09, 2003 5.054 5.088 5.025 5.031 429,512 -0.03(-0.56%)
Apr 08, 2003 5.252 5.252 5.037 5.059 255,266 -0.14(-2.72%)
Apr 07, 2003 5.370 5.370 5.201 5.201 296,306 +0.06(+1.21%)
Apr 04, 2003 5.110 5.150 5.042 5.139 135,328 +0.05(+0.89%)
Apr 03, 2003 5.082 5.116 5.014 5.093 849,294 +0.07(+1.35%)
Apr 02, 2003 5.122 5.122 4.992 5.025 686,724 +0.14(+2.77%)
Apr 01, 2003 4.799 4.890 4.760 4.890 173,538 +0.17(+3.59%)
Mar 31, 2003 4.731 4.748 4.641 4.720 64,037 -0.03(-0.71%)
Mar 28, 2003 4.720 4.754 4.698 4.754 505,579 +0.05(+0.96%)
Mar 27, 2003 4.613 4.709 4.590 4.709 21,051 -0.01(-0.12%)
Mar 26, 2003 4.731 4.731 4.675 4.715 84,558 +0.02(+0.36%)
Mar 25, 2003 4.641 4.698 4.618 4.698 505,048 +0.08(+1.71%)
Mar 24, 2003 4.669 4.669 4.613 4.618 284,277 -0.12(-2.62%)
Mar 21, 2003 4.720 4.743 4.641 4.743 1,049,191 +0.15(+3.33%)
Mar 20, 2003 4.500 4.607 4.488 4.590 133,913 +0.02(+0.50%)
Mar 19, 2003 4.607 4.652 4.551 4.568 134,620 -0.05(-0.98%)
Mar 18, 2003 4.601 4.613 4.556 4.613 214,933 +0.08(+1.75%)
Mar 17, 2003 4.517 4.601 4.477 4.534 711,313 +0.00(+0.00%)
Mar 14, 2003 4.624 4.624 4.517 4.534 256,327 -0.02(-0.37%)
Mar 13, 2003 4.449 4.562 4.438 4.551 260,219 +0.12(+2.81%)
Mar 12, 2003 4.353 4.426 4.302 4.426 103,486 +0.10(+2.35%)
Mar 11, 2003 4.234 4.330 4.234 4.324 64,214 +0.10(+2.41%)
Mar 10, 2003 4.296 4.347 4.223 4.223 19,812 -0.17(-3.86%)
Mar 07, 2003 4.336 4.409 4.324 4.392 108,970 +0.07(+1.70%)
Mar 06, 2003 4.262 4.336 4.257 4.319 212,102 +0.10(+2.28%)
Mar 05, 2003 4.291 4.291 4.149 4.223 85,265 +0.03(+0.81%)
Mar 04, 2003 4.178 4.257 4.178 4.189 95,879 -0.04(-0.94%)
Mar 03, 2003 4.132 4.240 4.132 4.228 35,203 +0.02(+0.40%)
Feb 28, 2003 4.178 4.217 4.178 4.211 66,691 +0.05(+1.09%)
Feb 27, 2003 4.098 4.166 4.098 4.166 24,058 +0.08(+2.08%)
Feb 26, 2003 4.155 4.183 4.081 4.081 65,452 -0.06(-1.37%)
Feb 25, 2003 4.127 4.138 4.064 4.138 346,900 -0.10(-2.27%)
Feb 24, 2003 4.234 4.324 4.234 4.234 59,968 +0.07(+1.63%)
Feb 21, 2003 4.194 4.194 4.166 4.166 3,891 +0.00(+0.00%)
Feb 20, 2003 4.217 4.217 4.127 4.166 53,069 +0.01(+0.14%)
Feb 19, 2003 4.240 4.240 4.155 4.161 159,209 -0.08(-1.87%)
Feb 18, 2003 4.228 4.240 4.228 4.240 47,055 +0.19(+4.60%)
Feb 14, 2003 4.127 4.127 4.047 4.053 9,375 -0.10(-2.32%)
Feb 13, 2003 4.144 4.206 4.098 4.149 111,623 -0.12(-2.78%)
Feb 12, 2003 4.257 4.291 4.257 4.268 28,480 -0.02(-0.40%)
Feb 11, 2003 4.370 4.392 4.279 4.285 184,152 +0.05(+1.07%)
Feb 10, 2003 4.161 4.302 4.161 4.240 218,824 -0.03(-0.79%)
Feb 07, 2003 4.324 4.387 4.257 4.274 20,343 +0.03(+0.67%)
Feb 06, 2003 4.268 4.268 4.200 4.245 124,360 -0.10(-2.34%)
Feb 05, 2003 4.353 4.353 4.308 4.347 14,151 +0.06(+1.32%)
Feb 04, 2003 4.375 4.375 4.291 4.291 67,752 -0.14(-3.07%)
Feb 03, 2003 4.449 4.483 4.409 4.426 246,951 -0.02(-0.51%)
Jan 31, 2003 4.330 4.466 4.330 4.449 408,107 +0.13(+3.01%)
Jan 30, 2003 4.358 4.358 4.211 4.319 132,320 -0.02(-0.39%)
Jan 29, 2003 4.138 4.358 4.138 4.336 398,908 +0.20(+4.78%)
Jan 28, 2003 4.098 4.144 4.070 4.138 288,877 +0.05(+1.24%)
Jan 27, 2003 3.963 4.115 3.963 4.087 324,787 -0.07(-1.63%)
Jan 24, 2003 4.274 4.296 4.127 4.155 180,083 -0.20(-4.67%)
Jan 23, 2003 4.488 4.488 4.358 4.358 500,625 -0.05(-1.15%)
Jan 22, 2003 4.471 4.517 4.409 4.409 518,315 -0.13(-2.86%)
Jan 21, 2003 4.573 4.641 4.528 4.539 317,357 -0.22(-4.63%)
Jan 17, 2003 4.833 4.833 4.760 4.760 618,617 -0.21(-4.21%)
Jan 16, 2003 4.963 5.054 4.941 4.969 54,308 +0.05(+1.03%)
Jan 15, 2003 5.059 5.059 4.912 4.918 77,482 -0.16(-3.23%)
Jan 14, 2003 5.105 5.105 5.020 5.082 37,679 -0.01(-0.11%)
Jan 13, 2003 5.048 5.110 5.003 5.088 360,521 +0.01(+0.11%)
Jan 10, 2003 4.986 5.082 4.952 5.082 174,069 +0.15(+3.10%)
Jan 09, 2003 4.946 4.952 4.816 4.929 383,341 +0.20(+4.18%)
Jan 08, 2003 4.878 4.918 4.731 4.731 79,074 -0.16(-3.24%)
Jan 07, 2003 4.941 4.946 4.867 4.890 59,615 -0.07(-1.48%)
Jan 06, 2003 5.003 5.003 4.884 4.963 295,068 +0.25(+5.40%)
Jan 03, 2003 4.794 4.794 4.613 4.709 570,147 +0.15(+3.35%)
Jan 02, 2003 4.585 4.686 4.505 4.556 235,984 +0.05(+1.00%)
Dec 31, 2002 4.568 4.573 4.500 4.511 7,075 -0.06(-1.24%)
Dec 30, 2002 4.460 4.573 4.455 4.568 143,996 -0.03(-0.74%)
Dec 27, 2002 4.692 4.692 4.522 4.601 49,531 -0.01(-0.12%)
Dec 26, 2002 4.681 4.686 4.601 4.607 5,837 -0.10(-2.16%)
Dec 24, 2002 4.494 4.715 4.494 4.709 10,260 +0.13(+2.84%)
Dec 23, 2002 4.862 4.912 4.528 4.579 1,205,747 -0.23(-4.71%)
Dec 20, 2002 4.720 4.912 4.720 4.805 522,738 +0.12(+2.53%)
Dec 19, 2002 4.573 4.748 4.573 4.686 171,592 +0.14(+2.98%)
Dec 18, 2002 4.522 4.551 4.370 4.551 203,965 +0.12(+2.81%)
Dec 17, 2002 4.466 4.517 4.409 4.426 267,472 +0.05(+1.03%)
Dec 16, 2002 4.268 4.432 4.240 4.381 402,977 +0.09(+2.11%)
Dec 13, 2002 4.138 4.291 4.127 4.291 56,607 +0.11(+2.57%)
Dec 12, 2002 4.234 4.234 4.104 4.183 100,125 +0.00(+0.00%)
Dec 11, 2002 4.200 4.206 4.098 4.183 144,350 +0.04(+0.95%)
Dec 10, 2002 4.025 4.155 4.025 4.144 20,697 +0.16(+3.97%)
Dec 09, 2002 4.070 4.115 3.985 3.985 65,806 -0.19(-4.60%)
Dec 06, 2002 4.014 4.178 4.014 4.178 40,686 +0.11(+2.64%)
Dec 05, 2002 4.189 4.194 4.014 4.070 289,230 -0.10(-2.31%)
Dec 04, 2002 4.104 4.206 4.104 4.166 319,480 -0.08(-1.86%)
Dec 03, 2002 4.291 4.291 4.155 4.245 595,444 +0.03(+0.67%)
Dec 02, 2002 4.347 4.353 4.211 4.217 31,841 +0.08(+2.05%)
Nov 29, 2002 4.240 4.240 4.132 4.132 10,613 -0.12(-2.92%)
Nov 27, 2002 4.155 4.257 4.076 4.257 42,986 +0.15(+3.72%)
Nov 26, 2002 4.268 4.268 4.098 4.104 18,397 -0.20(-4.60%)
Nov 25, 2002 4.324 4.347 4.251 4.302 1,784,032 -0.03(-0.78%)
Nov 22, 2002 4.138 4.336 4.138 4.336 15,036 +0.01(+0.26%)
Nov 21, 2002 4.268 4.324 4.240 4.324 81,196 +0.06(+1.46%)
Nov 20, 2002 4.178 4.262 4.076 4.262 218,471 +0.06(+1.34%)
Nov 19, 2002 4.132 4.223 4.132 4.206 85,973 -0.02(-0.53%)
Nov 18, 2002 4.127 4.251 4.104 4.228 66,868 +0.27(+6.70%)
Nov 15, 2002 4.036 4.036 3.855 3.963 11,144 -0.03(-0.85%)
Nov 14, 2002 4.031 4.031 3.901 3.997 52,185 +0.02(+0.43%)
Nov 13, 2002 4.014 4.014 3.912 3.980 22,112 +0.01(+0.29%)
Nov 12, 2002 4.081 4.127 3.963 3.968 16,628 -0.16(-3.84%)
Nov 11, 2002 4.183 4.183 4.087 4.127 14,328 -0.03(-0.68%)
Nov 08, 2002 4.161 4.206 4.115 4.155 88,626 +0.09(+2.23%)
Nov 07, 2002 3.963 4.076 3.934 4.064 64,568 +0.18(+4.66%)
Nov 06, 2002 3.968 4.064 3.850 3.884 1,407,767 -0.22(-5.37%)
Nov 05, 2002 4.132 4.228 4.081 4.104 174,069 -0.03(-0.82%)
Nov 04, 2002 4.296 4.460 4.132 4.138 2,167,550 -0.05(-1.08%)
Nov 01, 2002 4.206 4.302 4.178 4.183 74,120 -0.02(-0.40%)
Oct 31, 2002 4.132 4.223 4.132 4.200 2,386,552 +0.17(+4.21%)
Oct 30, 2002 3.889 4.047 3.889 4.031 589,783 +0.27(+7.22%)
Oct 29, 2002 3.799 3.799 3.652 3.759 698,576 -0.01(-0.30%)
Oct 28, 2002 4.070 4.178 3.771 3.771 1,435,186 -0.24(-5.92%)
Oct 25, 2002 3.884 4.008 3.776 4.008 1,549,286 +0.22(+5.82%)
Oct 24, 2002 3.674 3.844 3.674 3.787 668,503 +0.16(+4.52%)
Oct 23, 2002 3.505 3.646 3.499 3.624 38,068,792 +0.15(+4.23%)
Oct 22, 2002 3.256 3.499 3.250 3.477 77,128 +0.08(+2.50%)
Oct 21, 2002 3.437 3.437 3.279 3.392 44,048 +0.01(+0.17%)
Oct 18, 2002 3.313 3.420 3.313 3.386 298,075 +0.03(+1.01%)
Oct 17, 2002 3.081 3.358 3.081 3.352 585,183 +0.33(+10.84%)
Oct 16, 2002 3.222 3.222 3.024 3.024 427,743 -0.18(-5.48%)
Oct 15, 2002 3.307 3.330 3.120 3.200 154,787 +0.01(+0.18%)
Oct 14, 2002 3.279 3.324 3.194 3.194 76,951 -0.22(-6.46%)
Oct 11, 2002 3.358 3.527 3.284 3.414 78,366 +0.19(+5.96%)
Oct 10, 2002 3.330 3.392 3.222 3.222 27,295,608 -0.07(-2.06%)
Oct 09, 2002 3.307 3.363 3.279 3.290 229,261 -0.24(-6.73%)
Oct 08, 2002 3.403 3.527 3.369 3.527 224,839 +0.07(+2.13%)
Oct 07, 2002 3.505 3.612 3.454 3.454 4,461,938 -0.22(-6.00%)
Oct 04, 2002 3.725 3.725 3.595 3.674 670,272 +0.04(+1.09%)
Oct 03, 2002 3.522 3.652 3.454 3.635 565,017 +0.06(+1.74%)
Oct 02, 2002 3.624 3.725 3.510 3.573 505,402 -0.04(-1.10%)
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.