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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2004 8.600 8.765 8.600 8.639 135,825 +0.03(+0.38%)
Jul 29, 2004 8.606 8.639 8.524 8.606 295,716 +0.05(+0.58%)
Jul 28, 2004 8.343 8.557 8.343 8.557 299,180 +0.21(+2.56%)
Jul 27, 2004 8.260 8.370 8.178 8.343 627,713 +0.19(+2.29%)
Jul 26, 2004 8.348 8.392 8.079 8.156 379,217 -0.10(-1.26%)
Jul 23, 2004 8.310 8.447 8.238 8.260 217,138 -0.08(-0.92%)
Jul 22, 2004 8.403 8.452 8.277 8.337 599,454 -0.16(-1.94%)
Jul 21, 2004 8.732 8.732 8.463 8.502 672,016 -0.23(-2.64%)
Jul 20, 2004 8.666 8.754 8.639 8.732 701,186 +0.04(+0.51%)
Jul 19, 2004 8.842 8.853 8.666 8.688 818,962 -0.14(-1.55%)
Jul 16, 2004 8.792 8.886 8.749 8.825 749,682 +0.24(+2.75%)
Jul 15, 2004 8.496 8.672 8.491 8.589 481,678 +0.20(+2.42%)
Jul 14, 2004 8.326 8.507 8.310 8.387 670,922 +0.06(+0.72%)
Jul 13, 2004 8.315 8.348 8.244 8.326 228,624 +0.01(+0.07%)
Jul 12, 2004 8.167 8.326 8.156 8.321 221,696 +0.19(+2.36%)
Jul 09, 2004 8.096 8.156 8.074 8.129 221,513 +0.08(+1.02%)
Jul 08, 2004 8.151 8.184 8.030 8.046 1,313,585 -0.13(-1.61%)
Jul 07, 2004 8.129 8.227 8.090 8.178 240,110 +0.07(+0.81%)
Jul 06, 2004 8.217 8.244 8.096 8.112 717,230 -0.19(-2.25%)
Jul 02, 2004 8.227 8.326 8.227 8.299 314,312 +0.13(+1.54%)
Jul 01, 2004 8.140 8.173 8.057 8.173 509,937 +0.10(+1.29%)
Jun 30, 2004 7.893 8.085 7.893 8.068 562,262 +0.15(+1.87%)
Jun 29, 2004 7.794 7.920 7.794 7.920 194,713 +0.18(+2.34%)
Jun 28, 2004 7.915 7.931 7.739 7.739 387,421 -0.21(-2.62%)
Jun 25, 2004 7.926 8.008 7.904 7.948 706,109 +0.01(+0.07%)
Jun 24, 2004 7.992 8.003 7.926 7.942 749,500 +0.10(+1.26%)
Jun 23, 2004 7.684 7.909 7.657 7.844 1,197,268 +0.24(+3.17%)
Jun 22, 2004 7.673 7.673 7.569 7.602 493,164 -0.02(-0.29%)
Jun 21, 2004 7.684 7.778 7.624 7.624 267,275 -0.08(-1.00%)
Jun 18, 2004 7.613 7.712 7.613 7.701 281,495 +0.01(+0.07%)
Jun 17, 2004 7.695 7.805 7.624 7.695 294,257 -0.03(-0.36%)
Jun 16, 2004 7.673 7.728 7.564 7.723 541,113 +0.08(+1.08%)
Jun 15, 2004 7.575 7.695 7.575 7.641 1,171,926 +0.22(+3.03%)
Jun 14, 2004 7.465 7.471 7.383 7.416 797,814 -0.30(-3.84%)
Jun 10, 2004 7.657 7.756 7.641 7.712 98,268 +0.04(+0.57%)
Jun 09, 2004 7.865 7.865 7.619 7.668 518,506 -0.24(-2.98%)
Jun 08, 2004 7.865 7.926 7.822 7.904 450,320 -0.04(-0.55%)
Jun 07, 2004 7.800 7.953 7.794 7.948 497,722 +0.30(+3.87%)
Jun 04, 2004 7.641 7.723 7.597 7.652 359,344 +0.17(+2.27%)
Jun 03, 2004 7.580 7.586 7.460 7.482 447,767 -0.20(-2.64%)
Jun 02, 2004 7.734 7.756 7.679 7.684 441,386 +0.04(+0.57%)
Jun 01, 2004 7.575 7.641 7.432 7.641 424,613 -0.12(-1.49%)
May 28, 2004 7.800 7.800 7.646 7.756 4,889,712 +0.10(+1.29%)
May 27, 2004 7.487 7.695 7.460 7.657 522,699 +0.26(+3.56%)
May 26, 2004 7.339 7.394 7.290 7.394 721,970 -0.01(-0.07%)
May 25, 2004 7.257 7.399 7.213 7.399 575,206 +0.19(+2.66%)
May 24, 2004 7.141 7.207 7.054 7.207 472,562 +0.22(+3.22%)
May 21, 2004 6.933 7.054 6.889 6.982 325,980 -0.01(-0.16%)
May 20, 2004 7.224 7.224 6.960 6.993 797,449 -0.25(-3.48%)
May 19, 2004 7.383 7.476 7.229 7.246 949,501 +0.04(+0.53%)
May 18, 2004 7.174 7.235 7.054 7.207 1,583,231 +0.24(+3.46%)
May 17, 2004 6.933 7.065 6.933 6.966 726,711 -0.33(-4.51%)
May 14, 2004 7.454 7.471 7.229 7.295 831,542 +0.08(+1.06%)
May 13, 2004 6.982 7.311 6.982 7.218 1,944,034 +0.04(+0.53%)
May 12, 2004 7.311 7.311 6.955 7.180 1,617,871 -0.19(-2.53%)
May 11, 2004 7.021 7.372 6.993 7.366 1,937,470 +0.52(+7.53%)
May 10, 2004 6.939 7.065 6.653 6.851 2,350,963 -0.49(-6.72%)
May 07, 2004 7.405 7.520 7.240 7.344 2,162,266 -0.32(-4.22%)
May 06, 2004 7.865 7.931 7.630 7.668 1,676,759 -0.39(-4.83%)
May 05, 2004 8.096 8.129 7.926 8.057 1,461,626 +0.12(+1.52%)
May 04, 2004 7.926 8.019 7.860 7.937 1,400,186 +0.14(+1.83%)
May 03, 2004 7.805 7.871 7.553 7.794 2,591,985 -0.05(-0.63%)
Apr 30, 2004 7.926 7.953 7.761 7.844 1,513,221 -0.08(-1.04%)
Apr 29, 2004 8.222 8.227 7.783 7.926 1,981,773 -0.30(-3.60%)
Apr 28, 2004 8.513 8.557 8.173 8.222 1,432,820 -0.31(-3.66%)
Apr 27, 2004 8.551 8.699 8.518 8.535 1,051,598 +0.00(+0.00%)
Apr 26, 2004 8.749 8.787 8.524 8.535 381,040 -0.17(-1.95%)
Apr 23, 2004 8.507 8.732 8.507 8.705 1,100,641 +0.22(+2.59%)
Apr 22, 2004 8.535 8.535 8.310 8.485 2,871,292 +0.21(+2.59%)
Apr 21, 2004 8.557 8.622 8.129 8.271 2,267,280 -0.27(-3.15%)
Apr 20, 2004 8.798 8.820 8.540 8.540 896,994 -0.27(-3.11%)
Apr 19, 2004 8.897 8.924 8.760 8.814 508,114 -0.08(-0.86%)
Apr 16, 2004 8.836 8.973 8.831 8.891 1,347,132 +0.04(+0.50%)
Apr 15, 2004 9.034 9.045 8.770 8.847 810,576 -0.27(-3.01%)
Apr 14, 2004 9.089 9.133 9.056 9.122 989,610 -0.13(-1.36%)
Apr 13, 2004 9.456 9.473 9.215 9.248 366,454 -0.13(-1.40%)
Apr 12, 2004 9.357 9.462 9.292 9.379 446,309 +0.07(+0.71%)
Apr 08, 2004 9.357 9.412 9.248 9.314 147,311 +0.02(+0.24%)
Apr 07, 2004 9.368 9.379 9.292 9.292 1,647,224 -0.22(-2.31%)
Apr 06, 2004 9.445 9.522 9.418 9.511 241,933 +0.01(+0.06%)
Apr 05, 2004 9.407 9.560 9.368 9.505 1,895,720 +0.04(+0.46%)
Apr 02, 2004 9.467 9.495 9.335 9.462 1,783,049 +0.14(+1.53%)
Apr 01, 2004 9.292 9.440 9.292 9.319 1,487,515 +0.10(+1.13%)
Mar 31, 2004 9.111 9.324 9.072 9.215 1,564,817 +0.14(+1.57%)
Mar 30, 2004 8.957 9.100 8.891 9.072 781,952 +0.21(+2.41%)
Mar 29, 2004 8.858 8.935 8.781 8.858 1,150,230 +0.21(+2.47%)
Mar 26, 2004 8.633 8.776 8.628 8.644 189,243 +0.05(+0.57%)
Mar 25, 2004 8.557 8.776 8.557 8.595 638,470 +0.04(+0.45%)
Mar 24, 2004 8.699 8.738 8.540 8.557 653,602 -0.19(-2.19%)
Mar 23, 2004 8.842 8.913 8.677 8.749 1,044,670 +0.01(+0.06%)
Mar 22, 2004 8.842 8.913 8.743 8.743 1,043,576 -0.28(-3.10%)
Mar 19, 2004 9.127 9.127 8.995 9.023 419,691 -0.09(-0.96%)
Mar 18, 2004 8.946 9.149 8.847 9.111 1,363,358 +0.20(+2.22%)
Mar 17, 2004 8.831 8.924 8.831 8.913 426,254 +0.14(+1.56%)
Mar 16, 2004 8.814 8.831 8.688 8.776 701,551 +0.12(+1.39%)
Mar 15, 2004 8.869 8.869 8.655 8.655 1,382,866 -0.22(-2.53%)
Mar 12, 2004 8.743 8.919 8.743 8.880 1,021,698 +0.33(+3.85%)
Mar 11, 2004 8.875 8.875 8.518 8.551 1,632,456 -0.30(-3.35%)
Mar 10, 2004 9.264 9.324 8.842 8.847 808,206 -0.48(-5.12%)
Mar 09, 2004 9.462 9.467 9.270 9.324 570,101 -0.11(-1.16%)
Mar 08, 2004 9.599 9.610 9.412 9.434 1,084,779 +0.01(+0.06%)
Mar 05, 2004 9.379 9.495 9.324 9.429 1,496,266 +0.10(+1.12%)
Mar 04, 2004 9.434 9.489 9.303 9.324 526,345 -0.15(-1.56%)
Mar 03, 2004 9.533 9.533 9.286 9.473 599,272 -0.04(-0.46%)
Mar 02, 2004 9.462 9.588 9.324 9.516 913,584 -0.01(-0.12%)
Mar 01, 2004 9.335 9.593 9.335 9.527 1,847,042 +0.37(+4.01%)
Feb 27, 2004 9.056 9.182 9.056 9.160 3,518,696 +0.18(+1.95%)
Feb 26, 2004 9.006 9.017 8.853 8.984 734,733 -0.04(-0.43%)
Feb 25, 2004 8.781 9.050 8.776 9.023 1,823,888 +0.24(+2.75%)
Feb 24, 2004 8.749 8.781 8.688 8.781 388,332 +0.03(+0.38%)
Feb 23, 2004 8.760 8.853 8.716 8.749 413,492 -0.08(-0.93%)
Feb 20, 2004 8.310 8.831 8.227 8.831 4,582,145 +0.19(+2.16%)
Feb 19, 2004 8.842 8.951 8.639 8.644 1,604,379 -0.44(-4.83%)
Feb 18, 2004 9.324 9.324 9.050 9.083 1,113,038 -0.15(-1.66%)
Feb 17, 2004 9.242 9.270 9.127 9.237 1,679,676 -0.03(-0.30%)
Feb 13, 2004 9.632 9.632 9.133 9.264 2,515,959 -0.24(-2.54%)
Feb 12, 2004 9.489 9.599 9.412 9.505 4,470,932 +0.04(+0.46%)
Feb 11, 2004 9.116 9.495 9.039 9.462 2,731,456 +0.36(+3.92%)
Feb 10, 2004 9.083 9.105 8.968 9.105 2,286,241 +0.14(+1.53%)
Feb 09, 2004 9.072 9.237 8.913 8.968 1,200,003 +0.05(+0.62%)
Feb 06, 2004 8.518 8.935 8.518 8.913 3,217,510 +0.30(+3.50%)
Feb 05, 2004 8.869 8.935 8.584 8.611 2,791,073 -0.27(-3.09%)
Feb 04, 2004 9.116 9.187 8.787 8.886 4,921,617 -0.14(-1.52%)
Feb 03, 2004 8.836 9.050 8.836 9.023 2,821,338 +0.20(+2.30%)
Feb 02, 2004 8.633 8.831 8.529 8.820 6,737,483 +0.07(+0.75%)
Jan 30, 2004 8.842 9.050 8.666 8.754 2,828,084 -0.25(-2.74%)
Jan 29, 2004 9.187 9.242 8.776 9.001 6,459,816 -0.49(-5.14%)
Jan 28, 2004 9.895 9.895 9.462 9.489 3,004,565 -0.33(-3.41%)
Jan 27, 2004 9.873 9.895 9.725 9.824 1,569,010 -0.13(-1.27%)
Jan 26, 2004 9.851 9.950 9.752 9.950 2,342,576 +0.29(+2.95%)
Jan 23, 2004 9.544 9.692 9.538 9.665 1,531,453 +0.13(+1.38%)
Jan 22, 2004 9.643 9.681 9.511 9.533 4,664,916 -0.18(-1.81%)
Jan 21, 2004 9.785 9.785 9.637 9.708 1,035,554 -0.18(-1.78%)
Jan 20, 2004 9.840 9.900 9.763 9.884 2,882,414 +0.25(+2.56%)
Jan 16, 2004 9.500 9.703 9.489 9.637 2,833,918 +0.04(+0.40%)
Jan 15, 2004 9.676 9.824 9.538 9.599 1,496,813 -0.24(-2.45%)
Jan 14, 2004 10.11 10.11 9.489 9.840 8,283,886 -0.27(-2.66%)
Jan 13, 2004 10.31 10.32 10.05 10.11 991,798 -0.16(-1.60%)
Jan 12, 2004 10.21 10.31 10.15 10.27 3,391,440 +0.24(+2.35%)
Jan 09, 2004 10.07 10.13 9.900 10.04 3,285,514 +0.04(+0.38%)
Jan 08, 2004 9.889 10.02 9.780 9.999 1,254,515 +0.12(+1.17%)
Jan 07, 2004 10.17 10.17 9.862 9.884 1,249,957 -0.10(-0.99%)
Jan 06, 2004 10.09 10.17 9.829 9.983 5,272,028 -0.08(-0.82%)
Jan 05, 2004 9.703 10.09 9.659 10.06 2,768,649 +0.56(+5.89%)
Jan 02, 2004 9.314 9.588 9.297 9.505 701,916 +0.18(+1.94%)
Dec 31, 2003 9.346 9.352 9.248 9.324 147,675 +0.08(+0.89%)
Dec 30, 2003 9.341 9.363 9.242 9.242 729,992 -0.13(-1.40%)
Dec 29, 2003 9.226 9.418 9.204 9.374 435,734 +0.25(+2.77%)
Dec 26, 2003 9.165 9.165 9.094 9.122 177,028 -0.08(-0.83%)
Dec 24, 2003 9.182 9.270 9.182 9.198 410,757 +0.10(+1.08%)
Dec 23, 2003 9.264 9.264 9.028 9.100 629,354 +0.00(+0.00%)
Dec 22, 2003 9.023 9.154 8.864 9.100 416,227 +0.08(+0.85%)
Dec 19, 2003 8.995 9.078 8.891 9.023 913,037 +0.05(+0.55%)
Dec 18, 2003 8.760 8.995 8.743 8.973 978,853 +0.24(+2.70%)
Dec 17, 2003 8.633 8.754 8.633 8.738 1,279,492 +0.15(+1.79%)
Dec 16, 2003 8.716 8.716 8.529 8.584 136,919 +0.04(+0.45%)
Dec 15, 2003 8.749 8.776 8.524 8.546 573,748 +0.00(+0.00%)
Dec 12, 2003 8.666 8.699 8.535 8.546 974,478 -0.09(-1.08%)
Dec 11, 2003 8.633 8.694 8.546 8.639 396,901 +0.16(+1.88%)
Dec 10, 2003 8.732 8.732 8.452 8.480 5,972,668 -0.16(-1.90%)
Dec 09, 2003 8.677 8.721 8.579 8.644 339,107 +0.21(+2.47%)
Dec 08, 2003 8.463 8.480 8.392 8.436 617,321 -0.02(-0.19%)
Dec 05, 2003 8.365 8.458 8.271 8.452 317,594 +0.12(+1.38%)
Dec 04, 2003 8.282 8.288 8.162 8.337 1,694,990 +0.00(+0.00%)
Dec 03, 2003 8.321 8.343 8.310 8.337 436,464 -0.02(-0.20%)
Dec 02, 2003 8.326 8.326 8.266 8.354 93,163 -0.07(-0.85%)
Dec 01, 2003 8.101 8.463 8.118 8.425 642,481 +0.32(+3.99%)
Nov 28, 2003 8.008 8.189 7.964 8.101 1,106,475 +0.10(+1.30%)
Nov 26, 2003 8.030 8.008 7.948 7.997 330,174 -0.03(-0.41%)
Nov 25, 2003 7.898 8.030 7.898 8.030 1,869,102 +0.03(+0.34%)
Nov 24, 2003 7.844 8.008 7.838 8.003 2,613,133 +0.21(+2.75%)
Nov 21, 2003 7.717 7.816 7.717 7.789 1,207,660 +0.10(+1.36%)
Nov 20, 2003 7.608 7.663 7.608 7.684 1,054,515 +0.06(+0.79%)
Nov 19, 2003 7.646 7.646 7.646 7.624 77,119 -0.01(-0.07%)
Nov 18, 2003 7.597 7.783 7.597 7.630 203,646 -0.01(-0.14%)
Nov 17, 2003 7.613 7.641 7.580 7.641 442,116 -0.10(-1.28%)
Nov 14, 2003 7.723 7.789 7.690 7.739 72,561 +0.02(+0.28%)
Nov 13, 2003 7.750 7.860 7.679 7.717 782,682 -0.03(-0.35%)
Nov 12, 2003 7.597 7.816 7.597 7.745 575,206 +0.20(+2.69%)
Nov 11, 2003 7.630 7.630 7.531 7.542 189,426 -0.14(-1.79%)
Nov 10, 2003 7.822 7.695 7.608 7.679 660,348 -0.14(-1.75%)
Nov 07, 2003 7.827 7.844 7.734 7.816 219,690 +0.11(+1.42%)
Nov 06, 2003 7.778 7.778 7.646 7.706 1,966,641 +0.01(+0.07%)
Nov 05, 2003 7.844 7.767 7.679 7.701 1,138,927 -0.16(-2.09%)
Nov 04, 2003 7.844 7.942 7.805 7.865 227,161 +0.03(+0.39%)
Nov 03, 2003 7.745 7.860 7.745 7.835 2,720,906 +0.18(+2.40%)
Oct 31, 2003 7.619 7.684 7.602 7.652 180,492 -0.07(-0.92%)
Oct 30, 2003 7.684 7.723 7.575 7.723 951,141 +0.03(+0.36%)
Oct 29, 2003 7.723 7.772 7.690 7.695 1,259,985 -0.07(-0.92%)
Oct 28, 2003 7.624 7.948 7.624 7.767 944,213 +0.21(+2.83%)
Oct 27, 2003 7.586 7.586 7.460 7.553 212,580 -0.01(-0.15%)
Oct 24, 2003 7.476 7.586 7.410 7.564 954,059 +0.10(+1.32%)
Oct 23, 2003 7.580 7.591 7.410 7.465 1,586,148 -0.26(-3.41%)
Oct 22, 2003 7.827 7.827 7.706 7.728 390,520 -0.10(-1.33%)
Oct 21, 2003 7.739 7.871 7.739 7.833 1,167,915 +0.10(+1.35%)
Oct 20, 2003 7.679 7.761 7.591 7.728 2,432,093 +0.05(+0.64%)
Oct 17, 2003 7.608 7.695 7.580 7.679 712,855 -0.05(-0.71%)
Oct 16, 2003 7.761 7.794 7.679 7.734 472,927 -0.02(-0.28%)
Oct 15, 2003 7.822 7.920 7.712 7.756 787,786 -0.14(-1.81%)
Oct 14, 2003 7.887 7.986 7.865 7.898 1,627,533 +0.01(+0.14%)
Oct 13, 2003 7.811 7.844 7.761 7.887 4,454,888 +0.09(+1.20%)
Oct 10, 2003 7.750 7.800 7.652 7.794 170,647 +0.03(+0.42%)
Oct 09, 2003 7.789 7.882 7.673 7.761 478,396 +0.03(+0.35%)
Oct 08, 2003 7.624 7.849 7.734 7.734 680,585 +0.11(+1.44%)
Oct 07, 2003 7.597 7.668 7.569 7.624 301,550 +0.01(+0.07%)
Oct 06, 2003 7.498 7.641 7.482 7.619 1,415,865 +0.12(+1.54%)
Oct 03, 2003 7.443 7.586 7.443 7.503 2,074,754 +0.13(+1.71%)
Oct 02, 2003 7.251 7.405 7.240 7.377 1,706,841 +0.22(+3.07%)
Oct 01, 2003 7.059 7.152 7.054 7.158 1,568,645 +0.22(+3.16%)
Sep 30, 2003 6.867 6.966 6.867 6.939 261,805 +0.11(+1.61%)
Sep 29, 2003 6.741 6.829 6.741 6.829 66,545 +0.04(+0.65%)
Sep 26, 2003 6.675 6.796 6.675 6.785 487,512 +0.13(+1.98%)
Sep 25, 2003 6.971 6.971 6.653 6.653 297,904 -0.16(-2.41%)
Sep 24, 2003 6.949 7.032 6.862 6.818 686,054 -0.11(-1.58%)
Sep 23, 2003 7.120 7.120 6.889 6.928 1,722,702 -0.19(-2.62%)
Sep 22, 2003 7.174 7.180 7.174 7.114 493,164 -0.11(-1.52%)
Sep 19, 2003 7.372 7.372 7.169 7.224 245,032 -0.03(-0.45%)
Sep 18, 2003 7.130 7.262 7.130 7.257 2,321,063 +0.21(+2.96%)
Sep 17, 2003 7.070 7.092 7.026 7.048 588,880 +0.02(+0.23%)
Sep 16, 2003 7.213 7.213 7.032 7.032 218,779 -0.13(-1.76%)
Sep 15, 2003 7.213 7.240 7.054 7.158 270,739 -0.09(-1.29%)
Sep 12, 2003 7.262 7.295 7.054 7.251 368,460 +0.12(+1.69%)
Sep 11, 2003 7.196 7.196 7.087 7.130 2,055,429 +0.19(+2.69%)
Sep 10, 2003 6.939 7.098 6.862 6.944 2,425,530 -0.05(-0.71%)
Sep 09, 2003 7.130 7.130 6.856 6.993 1,228,809 -0.13(-1.85%)
Sep 08, 2003 7.262 7.290 7.114 7.125 965,362 -0.07(-0.99%)
Sep 05, 2003 7.109 7.240 7.048 7.196 1,728,354 +0.13(+1.78%)
Sep 04, 2003 6.966 7.087 6.960 7.070 2,015,684 +0.20(+2.87%)
Sep 03, 2003 6.856 6.971 6.856 6.873 170,100 -0.01(-0.16%)
Sep 02, 2003 6.763 6.922 6.736 6.884 2,049,412 +0.16(+2.37%)
Aug 29, 2003 6.692 6.730 6.598 6.725 152,416 +0.06(+0.91%)
Aug 28, 2003 6.681 6.752 6.587 6.664 256,883 +0.05(+0.75%)
Aug 27, 2003 6.494 6.615 6.494 6.615 1,918,327 +0.15(+2.38%)
Aug 26, 2003 6.379 6.483 6.341 6.461 541,660 +0.10(+1.64%)
Aug 25, 2003 6.417 6.423 6.352 6.357 294,440 -0.07(-1.02%)
Aug 22, 2003 6.456 6.467 6.324 6.423 2,786,151 +0.01(+0.09%)
Aug 21, 2003 6.346 6.417 6.291 6.417 1,679,493 +0.08(+1.30%)
Aug 20, 2003 6.220 6.374 6.116 6.335 2,014,955 +0.03(+0.52%)
Aug 19, 2003 6.247 6.302 6.214 6.302 217,685 +0.09(+1.41%)
Aug 18, 2003 6.220 6.242 6.182 6.214 115,223 +0.07(+1.16%)
Aug 15, 2003 6.231 6.242 6.143 6.143 509,572 +0.03(+0.45%)
Aug 14, 2003 5.968 6.143 5.902 6.116 65,451 +0.15(+2.58%)
Aug 13, 2003 6.001 6.012 5.913 5.962 101,549 -0.02(-0.37%)
Aug 12, 2003 5.990 6.006 5.984 5.984 44,849 +0.04(+0.65%)
Aug 11, 2003 6.039 6.039 5.924 5.946 25,524 -0.05(-0.91%)
Aug 08, 2003 5.946 6.001 5.858 6.001 101,367 +0.13(+2.24%)
Aug 07, 2003 5.759 5.913 5.677 5.869 165,360 +0.25(+4.49%)
Aug 06, 2003 5.754 5.754 5.589 5.617 41,750 -0.05(-0.87%)
Aug 05, 2003 5.595 5.710 5.595 5.666 2,464,181 +0.08(+1.37%)
Aug 04, 2003 5.606 5.611 5.414 5.589 910,120 -0.16(-2.77%)
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.