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

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
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 (%)
Sep 30, 2004 10.49 10.53 10.44 10.50 494,699 -0.02(-0.16%)
Sep 29, 2004 10.37 10.52 10.34 10.52 550,999 +0.18(+1.75%)
Sep 28, 2004 10.12 10.41 10.10 10.34 422,162 +0.18(+1.73%)
Sep 27, 2004 10.18 10.22 10.12 10.16 974,396 -0.05(-0.44%)
Sep 24, 2004 10.14 10.26 10.12 10.21 310,268 +0.11(+1.12%)
Sep 23, 2004 10.18 10.20 10.06 10.10 493,110 +0.01(+0.06%)
Sep 22, 2004 10.24 10.24 10.00 10.09 1,807,602 -0.14(-1.33%)
Sep 21, 2004 10.20 10.27 10.10 10.23 350,331 +0.03(+0.34%)
Sep 20, 2004 10.33 10.33 10.16 10.19 674,012 +0.05(+0.49%)
Sep 17, 2004 10.09 10.19 10.05 10.14 357,214 +0.14(+1.42%)
Sep 16, 2004 9.910 10.02 9.825 10.00 514,818 +0.22(+2.20%)
Sep 15, 2004 9.802 9.876 9.751 9.785 849,089 +0.04(+0.41%)
Sep 14, 2004 9.564 9.746 9.542 9.746 311,679 +0.20(+2.08%)
Sep 13, 2004 9.615 9.712 9.547 9.547 481,286 -0.03(-0.35%)
Sep 10, 2004 9.678 9.678 9.581 9.581 1,348,906 -0.15(-1.51%)
Sep 09, 2004 9.768 9.774 9.593 9.729 674,894 -0.02(-0.17%)
Sep 08, 2004 9.853 9.875 9.746 9.746 1,221,834 -0.09(-0.92%)
Sep 07, 2004 9.717 9.848 9.689 9.836 203,668 +0.24(+2.48%)
Sep 03, 2004 9.644 9.700 9.587 9.598 570,413 -0.03(-0.35%)
Sep 02, 2004 9.496 9.655 9.491 9.632 505,288 +0.06(+0.65%)
Sep 01, 2004 9.615 9.678 9.474 9.570 763,845 -0.07(-0.76%)
Aug 31, 2004 9.610 9.661 9.542 9.644 2,827,533 +0.07(+0.77%)
Aug 30, 2004 9.451 9.570 9.349 9.570 188,490 +0.14(+1.44%)
Aug 27, 2004 9.491 9.508 9.434 9.434 511,818 +0.02(+0.18%)
Aug 26, 2004 9.508 9.564 9.406 9.417 242,672 -0.20(-2.06%)
Aug 25, 2004 9.570 9.666 9.491 9.615 533,173 +0.08(+0.89%)
Aug 24, 2004 9.689 9.887 9.491 9.530 530,350 -0.02(-0.24%)
Aug 23, 2004 9.689 9.689 9.530 9.553 707,898 -0.16(-1.63%)
Aug 20, 2004 9.683 9.757 9.604 9.712 577,119 +0.15(+1.60%)
Aug 19, 2004 9.632 9.683 9.479 9.559 408,219 +0.07(+0.72%)
Aug 18, 2004 9.173 9.513 9.156 9.491 1,152,474 +0.27(+2.95%)
Aug 17, 2004 9.156 9.236 9.134 9.219 719,369 +0.14(+1.50%)
Aug 16, 2004 8.867 9.088 8.862 9.083 556,293 +0.22(+2.43%)
Aug 13, 2004 8.958 8.969 8.867 8.867 108,187 -0.07(-0.82%)
Aug 12, 2004 8.952 8.964 8.884 8.941 478,462 +0.10(+1.09%)
Aug 11, 2004 8.879 8.907 8.799 8.845 748,667 -0.07(-0.83%)
Aug 10, 2004 8.765 8.918 8.765 8.918 303,384 +0.23(+2.61%)
Aug 09, 2004 8.754 8.754 8.669 8.692 266,498 -0.07(-0.84%)
Aug 06, 2004 8.533 8.771 8.533 8.765 568,648 +0.24(+2.79%)
Aug 05, 2004 8.788 8.918 8.527 8.527 352,272 -0.35(-3.90%)
Aug 04, 2004 8.862 8.958 8.811 8.873 2,228,176 -0.04(-0.45%)
Aug 03, 2004 8.884 8.947 8.884 8.913 337,447 +0.02(+0.19%)
Aug 02, 2004 8.805 8.952 8.782 8.896 1,787,835 -0.03(-0.32%)
Jul 30, 2004 8.884 9.054 8.884 8.924 131,484 +0.03(+0.38%)
Jul 29, 2004 8.890 8.924 8.805 8.890 286,265 +0.05(+0.58%)
Jul 28, 2004 8.618 8.839 8.618 8.839 289,618 +0.22(+2.56%)
Jul 27, 2004 8.533 8.646 8.448 8.618 607,652 +0.19(+2.29%)
Jul 26, 2004 8.624 8.669 8.346 8.425 367,097 -0.11(-1.26%)
Jul 23, 2004 8.584 8.726 8.510 8.533 210,198 -0.08(-0.92%)
Jul 22, 2004 8.680 8.731 8.550 8.612 580,296 -0.17(-1.94%)
Jul 21, 2004 9.020 9.020 8.743 8.782 650,539 -0.24(-2.64%)
Jul 20, 2004 8.952 9.043 8.924 9.020 678,777 +0.05(+0.51%)
Jul 19, 2004 9.134 9.145 8.952 8.975 792,789 -0.14(-1.55%)
Jul 16, 2004 9.083 9.179 9.037 9.117 725,723 +0.24(+2.75%)
Jul 15, 2004 8.777 8.958 8.771 8.873 466,284 +0.21(+2.42%)
Jul 14, 2004 8.601 8.788 8.584 8.663 649,480 +0.06(+0.72%)
Jul 13, 2004 8.590 8.624 8.516 8.601 221,317 +0.01(+0.07%)
Jul 12, 2004 8.437 8.601 8.425 8.595 214,610 +0.20(+2.36%)
Jul 09, 2004 8.363 8.425 8.340 8.397 214,434 +0.08(+1.02%)
Jul 08, 2004 8.420 8.454 8.295 8.312 1,271,604 -0.14(-1.61%)
Jul 07, 2004 8.397 8.499 8.357 8.448 232,436 +0.07(+0.81%)
Jul 06, 2004 8.488 8.516 8.363 8.380 694,308 -0.19(-2.25%)
Jul 02, 2004 8.499 8.601 8.499 8.573 304,267 +0.13(+1.54%)
Jul 01, 2004 8.408 8.442 8.323 8.442 493,640 +0.11(+1.29%)
Jun 30, 2004 8.153 8.352 8.153 8.335 544,292 +0.15(+1.87%)
Jun 29, 2004 8.051 8.182 8.051 8.182 188,490 +0.19(+2.34%)
Jun 28, 2004 8.176 8.193 7.995 7.995 375,039 -0.22(-2.62%)
Jun 25, 2004 8.187 8.272 8.165 8.210 683,542 +0.01(+0.07%)
Jun 24, 2004 8.255 8.267 8.187 8.204 725,547 +0.10(+1.26%)
Jun 23, 2004 7.938 8.170 7.910 8.102 1,159,004 +0.25(+3.17%)
Jun 22, 2004 7.927 7.927 7.819 7.853 477,403 -0.02(-0.29%)
Jun 21, 2004 7.938 8.034 7.876 7.876 258,733 -0.08(-1.00%)
Jun 18, 2004 7.864 7.966 7.864 7.955 272,499 +0.01(+0.07%)
Jun 17, 2004 7.949 8.063 7.876 7.949 284,853 -0.03(-0.36%)
Jun 16, 2004 7.927 7.983 7.814 7.978 523,819 +0.08(+1.08%)
Jun 15, 2004 7.825 7.949 7.825 7.893 1,134,472 +0.23(+3.03%)
Jun 14, 2004 7.712 7.717 7.627 7.661 772,316 -0.31(-3.84%)
Jun 10, 2004 7.910 8.012 7.893 7.966 95,127 +0.05(+0.57%)
Jun 09, 2004 8.125 8.125 7.870 7.921 501,935 -0.24(-2.98%)
Jun 08, 2004 8.125 8.187 8.080 8.165 435,928 -0.05(-0.55%)
Jun 07, 2004 8.057 8.216 8.051 8.210 481,815 +0.31(+3.87%)
Jun 04, 2004 7.893 7.978 7.848 7.904 347,860 +0.18(+2.27%)
Jun 03, 2004 7.831 7.836 7.706 7.729 433,457 -0.21(-2.64%)
Jun 02, 2004 7.989 8.012 7.933 7.938 427,280 +0.05(+0.57%)
Jun 01, 2004 7.825 7.893 7.678 7.893 411,043 -0.12(-1.49%)
May 28, 2004 8.057 8.057 7.899 8.012 4,733,440 +0.10(+1.29%)
May 27, 2004 7.734 7.949 7.706 7.910 505,994 +0.27(+3.56%)
May 26, 2004 7.581 7.638 7.530 7.638 698,897 -0.01(-0.07%)
May 25, 2004 7.496 7.644 7.451 7.644 556,823 +0.20(+2.66%)
May 24, 2004 7.377 7.445 7.287 7.445 457,459 +0.23(+3.22%)
May 21, 2004 7.162 7.287 7.117 7.213 315,562 -0.01(-0.16%)
May 20, 2004 7.462 7.462 7.190 7.224 771,963 -0.26(-3.48%)
May 19, 2004 7.627 7.723 7.468 7.485 919,155 +0.04(+0.53%)
May 18, 2004 7.411 7.474 7.287 7.445 1,532,632 +0.25(+3.46%)
May 17, 2004 7.162 7.298 7.162 7.196 703,485 -0.34(-4.51%)
May 14, 2004 7.700 7.717 7.468 7.536 804,967 +0.08(+1.06%)
May 13, 2004 7.213 7.553 7.213 7.457 1,881,904 +0.04(+0.53%)
May 12, 2004 7.553 7.553 7.185 7.417 1,566,165 -0.19(-2.53%)
May 11, 2004 7.253 7.615 7.224 7.610 1,875,550 +0.53(+7.53%)
May 10, 2004 7.168 7.298 6.873 7.077 2,275,828 -0.51(-6.72%)
May 07, 2004 7.649 7.768 7.479 7.587 2,093,161 -0.33(-4.22%)
May 06, 2004 8.125 8.193 7.881 7.921 1,623,171 -0.40(-4.83%)
May 05, 2004 8.363 8.397 8.187 8.323 1,414,913 +0.12(+1.52%)
May 04, 2004 8.187 8.284 8.119 8.199 1,355,437 +0.15(+1.83%)
May 03, 2004 8.063 8.131 7.802 8.051 2,509,146 -0.05(-0.63%)
Apr 30, 2004 8.187 8.216 8.017 8.102 1,464,860 -0.08(-1.04%)
Apr 29, 2004 8.493 8.499 8.040 8.187 1,918,437 -0.31(-3.60%)
Apr 28, 2004 8.794 8.839 8.442 8.493 1,387,028 -0.32(-3.66%)
Apr 27, 2004 8.833 8.986 8.799 8.816 1,017,989 +0.00(+0.00%)
Apr 26, 2004 9.037 9.077 8.805 8.816 368,862 -0.18(-1.95%)
Apr 23, 2004 8.788 9.020 8.788 8.992 1,065,465 +0.23(+2.59%)
Apr 22, 2004 8.816 8.816 8.584 8.765 2,779,528 +0.22(+2.59%)
Apr 21, 2004 8.839 8.907 8.397 8.544 2,194,819 -0.28(-3.15%)
Apr 20, 2004 9.088 9.111 8.822 8.822 868,326 -0.28(-3.11%)
Apr 19, 2004 9.190 9.219 9.049 9.105 491,875 -0.08(-0.86%)
Apr 16, 2004 9.128 9.270 9.122 9.185 1,304,078 +0.05(+0.50%)
Apr 15, 2004 9.332 9.343 9.060 9.139 784,670 -0.28(-3.01%)
Apr 14, 2004 9.389 9.434 9.355 9.423 957,983 -0.13(-1.36%)
Apr 13, 2004 9.768 9.785 9.519 9.553 354,743 -0.14(-1.40%)
Apr 12, 2004 9.666 9.774 9.598 9.689 432,045 +0.07(+0.71%)
Apr 08, 2004 9.666 9.723 9.553 9.621 142,603 +0.02(+0.24%)
Apr 07, 2004 9.678 9.689 9.598 9.598 1,594,579 -0.23(-2.31%)
Apr 06, 2004 9.757 9.836 9.729 9.825 234,201 +0.01(+0.06%)
Apr 05, 2004 9.717 9.876 9.678 9.819 1,835,134 +0.05(+0.46%)
Apr 02, 2004 9.780 9.808 9.644 9.774 1,726,064 +0.15(+1.53%)
Apr 01, 2004 9.598 9.751 9.598 9.627 1,439,975 +0.11(+1.13%)
Mar 31, 2004 9.411 9.632 9.372 9.519 1,514,806 +0.15(+1.57%)
Mar 30, 2004 9.253 9.400 9.185 9.372 756,962 +0.22(+2.41%)
Mar 29, 2004 9.151 9.230 9.071 9.151 1,113,470 +0.22(+2.47%)
Mar 26, 2004 8.918 9.066 8.913 8.930 183,195 +0.05(+0.57%)
Mar 25, 2004 8.839 9.066 8.839 8.879 618,065 +0.04(+0.45%)
Mar 24, 2004 8.986 9.026 8.822 8.839 632,713 -0.20(-2.19%)
Mar 23, 2004 9.134 9.207 8.964 9.037 1,011,283 +0.01(+0.06%)
Mar 22, 2004 9.134 9.207 9.032 9.032 1,010,224 -0.29(-3.10%)
Mar 19, 2004 9.428 9.428 9.292 9.321 406,278 -0.09(-0.96%)
Mar 18, 2004 9.241 9.451 9.139 9.411 1,319,786 +0.20(+2.22%)
Mar 17, 2004 9.122 9.219 9.122 9.207 412,631 +0.14(+1.56%)
Mar 16, 2004 9.105 9.122 8.975 9.066 679,130 +0.12(+1.39%)
Mar 15, 2004 9.162 9.162 8.941 8.941 1,338,670 -0.23(-2.53%)
Mar 12, 2004 9.032 9.213 9.032 9.173 989,045 +0.34(+3.85%)
Mar 11, 2004 9.168 9.168 8.799 8.833 1,580,284 -0.31(-3.35%)
Mar 10, 2004 9.570 9.632 9.134 9.139 782,376 -0.49(-5.12%)
Mar 09, 2004 9.774 9.780 9.576 9.632 551,881 -0.11(-1.16%)
Mar 08, 2004 9.916 9.927 9.723 9.746 1,050,110 +0.01(+0.06%)
Mar 05, 2004 9.689 9.808 9.632 9.740 1,448,446 +0.11(+1.12%)
Mar 04, 2004 9.746 9.802 9.610 9.632 509,524 -0.15(-1.56%)
Mar 03, 2004 9.848 9.848 9.593 9.785 580,120 -0.05(-0.46%)
Mar 02, 2004 9.774 9.904 9.632 9.831 884,387 -0.01(-0.12%)
Mar 01, 2004 9.644 9.910 9.644 9.842 1,788,012 +0.38(+4.01%)
Feb 27, 2004 9.355 9.485 9.355 9.462 3,406,241 +0.18(+1.95%)
Feb 26, 2004 9.304 9.315 9.145 9.281 711,251 -0.04(-0.43%)
Feb 25, 2004 9.071 9.349 9.066 9.321 1,765,597 +0.25(+2.75%)
Feb 24, 2004 9.037 9.071 8.975 9.071 375,921 +0.03(+0.38%)
Feb 23, 2004 9.049 9.145 9.003 9.037 400,277 -0.08(-0.93%)
Feb 20, 2004 8.584 9.122 8.499 9.122 4,435,703 +0.19(+2.16%)
Feb 19, 2004 9.134 9.247 8.924 8.930 1,553,104 -0.45(-4.83%)
Feb 18, 2004 9.632 9.632 9.349 9.383 1,077,466 -0.16(-1.66%)
Feb 17, 2004 9.547 9.576 9.428 9.542 1,625,994 -0.03(-0.30%)
Feb 13, 2004 9.950 9.950 9.434 9.570 2,435,550 -0.25(-2.54%)
Feb 12, 2004 9.802 9.916 9.723 9.819 4,328,044 +0.05(+0.46%)
Feb 11, 2004 9.417 9.808 9.338 9.774 2,644,161 +0.37(+3.92%)
Feb 10, 2004 9.383 9.406 9.264 9.406 2,213,174 +0.14(+1.53%)
Feb 09, 2004 9.372 9.542 9.207 9.264 1,161,651 +0.06(+0.62%)
Feb 06, 2004 8.799 9.230 8.799 9.207 3,114,681 +0.31(+3.50%)
Feb 05, 2004 9.162 9.230 8.867 8.896 2,701,873 -0.28(-3.09%)
Feb 04, 2004 9.417 9.491 9.077 9.179 4,764,325 -0.14(-1.52%)
Feb 03, 2004 9.128 9.349 9.128 9.321 2,731,170 +0.21(+2.30%)
Feb 02, 2004 8.918 9.122 8.811 9.111 6,522,158 +0.07(+0.75%)
Jan 30, 2004 9.134 9.349 8.952 9.043 2,737,700 -0.25(-2.74%)
Jan 29, 2004 9.491 9.547 9.066 9.298 6,253,365 -0.50(-5.14%)
Jan 28, 2004 10.22 10.22 9.774 9.802 2,908,541 -0.35(-3.41%)
Jan 27, 2004 10.20 10.22 10.05 10.15 1,518,866 -0.13(-1.27%)
Jan 26, 2004 10.18 10.28 10.07 10.28 2,267,709 +0.29(+2.95%)
Jan 23, 2004 9.859 10.01 9.853 9.984 1,482,509 +0.14(+1.38%)
Jan 22, 2004 9.961 10.00 9.825 9.848 4,515,829 -0.18(-1.81%)
Jan 21, 2004 10.11 10.11 9.955 10.03 1,002,458 -0.18(-1.78%)
Jan 20, 2004 10.16 10.23 10.09 10.21 2,790,294 +0.26(+2.56%)
Jan 16, 2004 9.814 10.02 9.802 9.955 2,743,348 +0.04(+0.40%)
Jan 15, 2004 9.995 10.15 9.853 9.916 1,448,976 -0.25(-2.45%)
Jan 14, 2004 10.44 10.44 9.802 10.16 8,019,139 -0.28(-2.66%)
Jan 13, 2004 10.65 10.66 10.39 10.44 960,101 -0.17(-1.60%)
Jan 12, 2004 10.55 10.65 10.48 10.61 3,283,052 +0.24(+2.35%)
Jan 09, 2004 10.40 10.46 10.23 10.37 3,180,511 +0.04(+0.38%)
Jan 08, 2004 10.22 10.35 10.10 10.33 1,214,422 +0.12(+1.16%)
Jan 07, 2004 10.50 10.50 10.19 10.21 1,210,009 -0.10(-0.99%)
Jan 06, 2004 10.43 10.51 10.15 10.31 5,103,538 -0.08(-0.82%)
Jan 05, 2004 10.02 10.43 9.978 10.40 2,680,164 +0.58(+5.89%)
Jan 02, 2004 9.621 9.904 9.604 9.819 679,483 +0.19(+1.94%)
Dec 31, 2003 9.655 9.661 9.553 9.632 142,956 +0.08(+0.89%)
Dec 30, 2003 9.649 9.672 9.547 9.547 706,662 -0.14(-1.40%)
Dec 29, 2003 9.530 9.729 9.508 9.683 421,809 +0.26(+2.77%)
Dec 26, 2003 9.468 9.468 9.394 9.423 171,371 -0.08(-0.83%)
Dec 24, 2003 9.485 9.576 9.485 9.502 397,630 +0.10(+1.08%)
Dec 23, 2003 9.570 9.570 9.326 9.400 609,240 +0.00(+0.00%)
Dec 22, 2003 9.321 9.457 9.156 9.400 402,924 +0.08(+0.85%)
Dec 19, 2003 9.292 9.377 9.185 9.321 883,857 +0.05(+0.55%)
Dec 18, 2003 9.049 9.292 9.032 9.270 947,570 +0.24(+2.70%)
Dec 17, 2003 8.918 9.043 8.918 9.026 1,238,601 +0.16(+1.79%)
Dec 16, 2003 9.003 9.003 8.811 8.867 132,543 +0.04(+0.45%)
Dec 15, 2003 9.037 9.066 8.805 8.828 555,411 +0.00(+0.00%)
Dec 12, 2003 8.952 8.986 8.816 8.828 943,334 -0.10(-1.08%)
Dec 11, 2003 8.918 8.981 8.828 8.924 384,216 +0.16(+1.88%)
Dec 10, 2003 9.020 9.020 8.731 8.760 5,781,786 -0.17(-1.90%)
Dec 09, 2003 8.964 9.009 8.862 8.930 328,269 +0.22(+2.47%)
Dec 08, 2003 8.743 8.760 8.669 8.714 597,592 -0.02(-0.19%)
Dec 05, 2003 8.641 8.737 8.544 8.731 307,444 +0.12(+1.38%)
Dec 04, 2003 8.556 8.561 8.431 8.612 1,640,820 +0.00(+0.00%)
Dec 03, 2003 8.595 8.618 8.584 8.612 422,515 -0.02(-0.20%)
Dec 02, 2003 8.601 8.601 8.539 8.629 90,185 -0.07(-0.85%)
Dec 01, 2003 8.369 8.743 8.386 8.703 621,947 +0.33(+3.99%)
Nov 28, 2003 8.272 8.459 8.227 8.369 1,071,112 +0.11(+1.30%)
Nov 26, 2003 8.295 8.272 8.210 8.261 319,621 -0.03(-0.41%)
Nov 25, 2003 8.159 8.295 8.159 8.295 1,809,367 +0.03(+0.34%)
Nov 24, 2003 8.102 8.272 8.097 8.267 2,529,619 +0.22(+2.75%)
Nov 21, 2003 7.972 8.074 7.972 8.046 1,169,064 +0.11(+1.36%)
Nov 20, 2003 7.859 7.915 7.859 7.938 1,020,813 +0.06(+0.79%)
Nov 19, 2003 7.899 7.899 7.899 7.876 74,654 -0.01(-0.07%)
Nov 18, 2003 7.848 8.040 7.848 7.881 197,138 -0.01(-0.14%)
Nov 17, 2003 7.864 7.893 7.831 7.893 427,986 -0.10(-1.28%)
Nov 14, 2003 7.978 8.046 7.944 7.995 70,242 +0.02(+0.28%)
Nov 13, 2003 8.006 8.119 7.933 7.972 757,668 -0.03(-0.35%)
Nov 12, 2003 7.848 8.074 7.848 8.000 556,823 +0.21(+2.69%)
Nov 11, 2003 7.881 7.881 7.780 7.791 183,372 -0.14(-1.79%)
Nov 10, 2003 8.080 7.949 7.859 7.933 639,243 -0.14(-1.75%)
Nov 07, 2003 8.085 8.102 7.989 8.074 212,669 +0.11(+1.42%)
Nov 06, 2003 8.034 8.034 7.899 7.961 1,903,788 +0.01(+0.07%)
Nov 05, 2003 8.102 8.023 7.933 7.955 1,102,528 -0.17(-2.09%)
Nov 04, 2003 8.102 8.204 8.063 8.125 219,902 +0.03(+0.38%)
Nov 03, 2003 8.000 8.119 8.000 8.094 2,633,947 +0.19(+2.40%)
Oct 31, 2003 7.870 7.938 7.853 7.904 174,724 -0.07(-0.92%)
Oct 30, 2003 7.938 7.978 7.825 7.978 920,744 +0.03(+0.36%)
Oct 29, 2003 7.978 8.029 7.944 7.949 1,219,716 -0.07(-0.92%)
Oct 28, 2003 7.876 8.210 7.876 8.023 914,037 +0.22(+2.83%)
Oct 27, 2003 7.836 7.836 7.706 7.802 205,786 -0.01(-0.15%)
Oct 24, 2003 7.723 7.836 7.655 7.814 923,567 +0.10(+1.32%)
Oct 23, 2003 7.831 7.842 7.655 7.712 1,535,456 -0.27(-3.41%)
Oct 22, 2003 8.085 8.085 7.961 7.983 378,039 -0.11(-1.33%)
Oct 21, 2003 7.995 8.131 7.995 8.091 1,130,589 +0.11(+1.35%)
Oct 20, 2003 7.933 8.017 7.842 7.983 2,354,365 +0.05(+0.64%)
Oct 17, 2003 7.859 7.949 7.831 7.933 690,072 -0.06(-0.71%)
Oct 16, 2003 8.017 8.051 7.933 7.989 457,812 -0.02(-0.28%)
Oct 15, 2003 8.080 8.182 7.966 8.012 762,609 -0.15(-1.81%)
Oct 14, 2003 8.148 8.250 8.125 8.159 1,575,519 +0.01(+0.14%)
Oct 13, 2003 8.068 8.102 8.017 8.148 4,312,513 +0.10(+1.20%)
Oct 10, 2003 8.006 8.057 7.904 8.051 165,193 +0.03(+0.42%)
Oct 09, 2003 8.046 8.142 7.927 8.017 463,107 +0.03(+0.35%)
Oct 08, 2003 7.876 8.108 7.989 7.989 658,834 +0.11(+1.44%)
Oct 07, 2003 7.848 7.921 7.819 7.876 291,913 +0.01(+0.07%)
Oct 06, 2003 7.746 7.893 7.729 7.870 1,370,615 +0.12(+1.54%)
Oct 03, 2003 7.689 7.836 7.689 7.751 2,008,447 +0.13(+1.71%)
Oct 02, 2003 7.491 7.649 7.479 7.621 1,652,291 +0.23(+3.07%)
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.