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 -0.61 (-2.19%)
Official Closing Price Updated: 4:10 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 (%)
Aug 29, 2003 6.676 6.714 6.583 6.709 152,770 +0.06(+0.91%)
Aug 28, 2003 6.665 6.736 6.572 6.649 257,480 +0.05(+0.75%)
Aug 27, 2003 6.479 6.600 6.479 6.600 1,922,788 +0.15(+2.38%)
Aug 26, 2003 6.364 6.468 6.326 6.446 542,920 +0.10(+1.64%)
Aug 25, 2003 6.403 6.408 6.337 6.342 295,124 -0.07(-1.02%)
Aug 22, 2003 6.441 6.452 6.310 6.408 2,792,630 +0.01(+0.09%)
Aug 21, 2003 6.331 6.403 6.277 6.403 1,683,399 +0.08(+1.30%)
Aug 20, 2003 6.206 6.359 6.102 6.320 2,019,640 +0.03(+0.52%)
Aug 19, 2003 6.233 6.288 6.200 6.288 218,191 +0.09(+1.41%)
Aug 18, 2003 6.206 6.227 6.167 6.200 115,491 +0.07(+1.16%)
Aug 15, 2003 6.216 6.227 6.129 6.129 510,757 +0.03(+0.45%)
Aug 14, 2003 5.954 6.129 5.888 6.102 65,603 +0.15(+2.58%)
Aug 13, 2003 5.987 5.998 5.899 5.948 101,786 -0.02(-0.37%)
Aug 12, 2003 5.976 5.992 5.970 5.970 44,954 +0.04(+0.65%)
Aug 11, 2003 6.025 6.025 5.910 5.932 25,583 -0.05(-0.91%)
Aug 08, 2003 5.932 5.987 5.844 5.987 101,603 +0.13(+2.24%)
Aug 07, 2003 5.746 5.899 5.664 5.855 165,745 +0.25(+4.49%)
Aug 06, 2003 5.740 5.740 5.576 5.604 41,847 -0.05(-0.87%)
Aug 05, 2003 5.582 5.697 5.582 5.653 2,469,911 +0.08(+1.37%)
Aug 04, 2003 5.593 5.598 5.401 5.576 912,237 -0.16(-2.77%)
Aug 01, 2003 5.992 5.992 5.735 5.735 198,638 -0.24(-4.03%)
Jul 31, 2003 5.998 6.014 5.943 5.976 2,242,217 +0.03(+0.46%)
Jul 30, 2003 6.091 6.091 5.948 5.948 88,446 -0.14(-2.25%)
Jul 29, 2003 6.156 6.156 6.063 6.085 69,258 -0.08(-1.24%)
Jul 28, 2003 6.189 6.189 6.134 6.162 27,776 -0.03(-0.44%)
Jul 25, 2003 6.211 6.222 6.123 6.189 43,492 +0.08(+1.25%)
Jul 24, 2003 6.151 6.211 6.113 6.113 89,725 +0.02(+0.36%)
Jul 23, 2003 6.211 6.211 6.085 6.091 110,557 -0.10(-1.68%)
Jul 22, 2003 6.091 6.206 6.091 6.195 99,227 +0.13(+2.17%)
Jul 21, 2003 6.074 6.102 6.009 6.063 103,796 -0.02(-0.36%)
Jul 18, 2003 6.030 6.096 6.030 6.085 98,862 +0.07(+1.09%)
Jul 17, 2003 6.058 6.096 5.987 6.019 245,602 -0.08(-1.26%)
Jul 16, 2003 6.134 6.134 6.047 6.096 25,400 -0.04(-0.62%)
Jul 15, 2003 6.151 6.195 6.091 6.134 240,120 +0.05(+0.90%)
Jul 14, 2003 6.047 6.091 5.910 6.080 240,120 +0.14(+2.40%)
Jul 11, 2003 6.014 6.041 5.926 5.937 61,035 -0.06(-1.00%)
Jul 10, 2003 6.009 6.058 5.981 5.998 34,720 -0.09(-1.50%)
Jul 09, 2003 6.041 6.145 6.025 6.089 167,389 +0.03(+0.42%)
Jul 08, 2003 5.976 6.096 5.976 6.063 75,471 +0.05(+0.82%)
Jul 07, 2003 5.965 6.074 5.959 6.014 295,673 +0.08(+1.38%)
Jul 03, 2003 6.003 6.003 5.926 5.932 112,202 -0.09(-1.45%)
Jul 02, 2003 5.981 6.069 5.981 6.019 38,375 +0.11(+1.95%)
Jul 01, 2003 5.784 5.905 5.768 5.905 38,375 +0.10(+1.70%)
Jun 30, 2003 5.801 5.883 5.779 5.806 249,988 +0.00(+0.00%)
Jun 27, 2003 5.839 5.866 5.768 5.806 56,283 -0.03(-0.56%)
Jun 26, 2003 5.850 5.850 5.757 5.839 58,842 +0.04(+0.76%)
Jun 25, 2003 5.806 5.948 5.795 5.795 209,785 +0.03(+0.47%)
Jun 24, 2003 5.762 5.894 5.751 5.768 306,637 -0.03(-0.47%)
Jun 23, 2003 5.784 5.850 5.751 5.795 1,231,483 -0.04(-0.75%)
Jun 20, 2003 5.877 5.932 5.784 5.839 144,181 -0.04(-0.65%)
Jun 19, 2003 5.828 5.992 5.828 5.877 268,993 -0.02(-0.37%)
Jun 18, 2003 6.074 6.074 5.861 5.899 135,410 -0.15(-2.53%)
Jun 17, 2003 6.151 6.156 6.025 6.052 95,938 -0.04(-0.63%)
Jun 16, 2003 6.129 6.151 6.025 6.091 1,076,885 +0.02(+0.36%)
Jun 13, 2003 6.200 6.200 6.069 6.069 131,389 -0.05(-0.89%)
Jun 12, 2003 6.063 6.151 5.998 6.123 215,450 +0.04(+0.72%)
Jun 11, 2003 6.036 6.096 5.943 6.080 236,465 +0.03(+0.45%)
Jun 10, 2003 6.134 6.206 5.981 6.052 320,891 -0.02(-0.36%)
Jun 09, 2003 6.123 6.123 5.992 6.074 196,628 +0.02(+0.36%)
Jun 06, 2003 6.178 6.211 6.047 6.052 233,541 +0.03(+0.45%)
Jun 05, 2003 6.009 6.069 5.899 6.025 608,889 +0.08(+1.29%)
Jun 04, 2003 5.872 6.009 5.850 5.948 600,848 +0.20(+3.52%)
Jun 03, 2003 5.658 5.784 5.636 5.746 150,943 +0.08(+1.45%)
Jun 02, 2003 5.768 5.828 5.636 5.664 93,745 -0.15(-2.54%)
May 30, 2003 5.801 5.877 5.713 5.812 356,890 +0.02(+0.38%)
May 29, 2003 5.740 5.872 5.740 5.790 1,452,598 +0.11(+2.03%)
May 28, 2003 5.702 5.735 5.642 5.675 746,492 +0.02(+0.29%)
May 27, 2003 5.439 5.658 5.439 5.658 591,894 -0.10(-1.71%)
May 23, 2003 5.708 5.779 5.680 5.757 302,251 +0.09(+1.54%)
May 22, 2003 5.625 5.702 5.582 5.669 2,739,635 +0.09(+1.57%)
May 21, 2003 5.571 5.604 5.423 5.582 74,923 +0.11(+2.10%)
May 20, 2003 5.390 5.472 5.363 5.467 307,002 +0.02(+0.30%)
May 19, 2003 5.576 5.631 5.450 5.450 513,133 -0.28(-4.87%)
May 16, 2003 5.609 5.735 5.538 5.729 176,343 +0.06(+1.06%)
May 15, 2003 5.779 5.817 5.620 5.669 468,727 -0.20(-3.36%)
May 14, 2003 5.970 5.970 5.828 5.866 84,791 -0.08(-1.29%)
May 13, 2003 5.987 6.014 5.910 5.943 241,216 +0.03(+0.56%)
May 12, 2003 5.828 5.937 5.806 5.910 440,768 +0.07(+1.22%)
May 09, 2003 5.801 5.839 5.713 5.839 220,566 +0.18(+3.19%)
May 08, 2003 5.669 5.713 5.593 5.658 153,866 +0.02(+0.39%)
May 07, 2003 5.582 5.642 5.532 5.636 649,274 +0.14(+2.59%)
May 06, 2003 5.505 5.516 5.450 5.494 874,044 -0.01(-0.10%)
May 05, 2003 5.565 5.604 5.478 5.500 388,870 -0.04(-0.69%)
May 02, 2003 5.527 5.615 5.500 5.538 219,836 +0.01(+0.20%)
May 01, 2003 5.554 5.604 5.483 5.527 189,318 +0.00(+0.00%)
Apr 30, 2003 5.620 5.620 5.527 5.527 196,628 -0.02(-0.39%)
Apr 29, 2003 5.494 5.691 5.483 5.549 1,469,593 +0.17(+3.15%)
Apr 28, 2003 5.221 5.390 5.155 5.379 593,904 +0.16(+3.04%)
Apr 25, 2003 5.237 5.248 5.193 5.221 47,877 -0.01(-0.10%)
Apr 24, 2003 5.357 5.357 5.199 5.226 150,577 -0.12(-2.25%)
Apr 23, 2003 5.286 5.346 5.264 5.346 130,841 +0.09(+1.67%)
Apr 22, 2003 5.155 5.270 5.138 5.259 129,014 -0.02(-0.31%)
Apr 21, 2003 5.385 5.385 5.210 5.275 129,928 +0.06(+1.15%)
Apr 17, 2003 5.171 5.248 5.160 5.215 171,592 +0.14(+2.69%)
Apr 16, 2003 5.073 5.155 5.040 5.078 476,585 +0.02(+0.32%)
Apr 15, 2003 4.969 5.062 4.963 5.062 541,823 +0.14(+2.89%)
Apr 14, 2003 4.914 4.925 4.859 4.920 443,144 +0.07(+1.35%)
Apr 11, 2003 4.821 4.898 4.794 4.854 152,587 +0.05(+1.14%)
Apr 10, 2003 4.854 4.870 4.777 4.799 28,141 -0.07(-1.46%)
Apr 09, 2003 4.892 4.925 4.865 4.870 443,692 -0.03(-0.56%)
Apr 08, 2003 5.084 5.084 4.876 4.898 263,693 -0.14(-2.72%)
Apr 07, 2003 5.199 5.199 5.034 5.034 306,089 +0.06(+1.21%)
Apr 04, 2003 4.947 4.985 4.881 4.974 139,795 +0.04(+0.89%)
Apr 03, 2003 4.920 4.952 4.854 4.931 877,333 +0.07(+1.35%)
Apr 02, 2003 4.958 4.958 4.832 4.865 709,396 +0.13(+2.77%)
Apr 01, 2003 4.646 4.734 4.608 4.734 179,267 +0.16(+3.59%)
Mar 31, 2003 4.580 4.597 4.493 4.569 66,151 -0.03(-0.71%)
Mar 28, 2003 4.569 4.602 4.547 4.602 522,270 +0.04(+0.96%)
Mar 27, 2003 4.465 4.558 4.443 4.558 21,746 -0.01(-0.12%)
Mar 26, 2003 4.580 4.580 4.526 4.564 87,349 +0.02(+0.36%)
Mar 25, 2003 4.493 4.547 4.471 4.547 521,722 +0.08(+1.71%)
Mar 24, 2003 4.520 4.520 4.465 4.471 293,662 -0.12(-2.62%)
Mar 21, 2003 4.569 4.591 4.493 4.591 1,083,830 +0.15(+3.33%)
Mar 20, 2003 4.356 4.460 4.345 4.443 138,334 +0.02(+0.50%)
Mar 19, 2003 4.460 4.504 4.405 4.422 139,065 -0.04(-0.98%)
Mar 18, 2003 4.454 4.465 4.411 4.465 222,028 +0.08(+1.75%)
Mar 17, 2003 4.372 4.454 4.334 4.389 734,796 +0.00(+0.00%)
Mar 14, 2003 4.476 4.476 4.372 4.389 264,790 -0.02(-0.37%)
Mar 13, 2003 4.307 4.416 4.296 4.405 268,810 +0.12(+2.81%)
Mar 12, 2003 4.214 4.285 4.164 4.285 106,902 +0.10(+2.35%)
Mar 11, 2003 4.099 4.192 4.099 4.186 66,334 +0.10(+2.41%)
Mar 10, 2003 4.159 4.208 4.088 4.088 20,466 -0.16(-3.86%)
Mar 07, 2003 4.197 4.268 4.186 4.252 112,567 +0.07(+1.70%)
Mar 06, 2003 4.126 4.197 4.121 4.181 219,105 +0.09(+2.28%)
Mar 05, 2003 4.153 4.153 4.017 4.088 88,080 +0.03(+0.81%)
Mar 04, 2003 4.044 4.121 4.044 4.055 99,044 -0.04(-0.94%)
Mar 03, 2003 4.000 4.104 4.000 4.093 36,365 +0.02(+0.40%)
Feb 28, 2003 4.044 4.082 4.044 4.077 68,892 +0.04(+1.09%)
Feb 27, 2003 3.967 4.033 3.967 4.033 24,852 +0.08(+2.08%)
Feb 26, 2003 4.022 4.049 3.951 3.951 67,613 -0.05(-1.37%)
Feb 25, 2003 3.995 4.006 3.935 4.006 358,352 -0.09(-2.27%)
Feb 24, 2003 4.099 4.186 4.099 4.099 61,948 +0.07(+1.63%)
Feb 21, 2003 4.060 4.060 4.033 4.033 4,020 +0.00(+0.00%)
Feb 20, 2003 4.082 4.082 3.995 4.033 54,821 +0.01(+0.14%)
Feb 19, 2003 4.104 4.104 4.022 4.028 164,465 -0.08(-1.87%)
Feb 18, 2003 4.093 4.104 4.093 4.104 48,608 +0.18(+4.60%)
Feb 14, 2003 3.995 3.995 3.918 3.924 9,685 -0.09(-2.32%)
Feb 13, 2003 4.011 4.071 3.967 4.017 115,308 -0.11(-2.78%)
Feb 12, 2003 4.121 4.153 4.121 4.132 29,421 -0.02(-0.40%)
Feb 11, 2003 4.230 4.252 4.143 4.148 190,232 +0.04(+1.07%)
Feb 10, 2003 4.028 4.164 4.028 4.104 226,049 -0.03(-0.79%)
Feb 07, 2003 4.186 4.246 4.121 4.137 21,015 +0.03(+0.67%)
Feb 06, 2003 4.132 4.132 4.066 4.110 128,466 -0.10(-2.34%)
Feb 05, 2003 4.214 4.214 4.170 4.208 14,619 +0.05(+1.32%)
Feb 04, 2003 4.236 4.236 4.153 4.153 69,989 -0.13(-3.07%)
Feb 03, 2003 4.307 4.340 4.268 4.285 255,104 -0.02(-0.51%)
Jan 31, 2003 4.192 4.323 4.192 4.307 421,580 +0.13(+3.01%)
Jan 30, 2003 4.219 4.219 4.077 4.181 136,689 -0.02(-0.39%)
Jan 29, 2003 4.006 4.219 4.006 4.197 412,078 +0.19(+4.78%)
Jan 28, 2003 3.967 4.011 3.940 4.006 298,414 +0.05(+1.24%)
Jan 27, 2003 3.836 3.984 3.836 3.956 335,510 -0.07(-1.63%)
Jan 24, 2003 4.137 4.159 3.995 4.022 186,029 -0.20(-4.67%)
Jan 23, 2003 4.345 4.345 4.219 4.219 517,153 -0.05(-1.15%)
Jan 22, 2003 4.329 4.372 4.268 4.268 535,427 -0.13(-2.86%)
Jan 21, 2003 4.427 4.493 4.383 4.394 327,835 -0.21(-4.63%)
Jan 17, 2003 4.679 4.679 4.608 4.608 639,041 -0.20(-4.21%)
Jan 16, 2003 4.805 4.892 4.783 4.810 56,101 +0.05(+1.03%)
Jan 15, 2003 4.898 4.898 4.755 4.761 80,040 -0.16(-3.23%)
Jan 14, 2003 4.941 4.941 4.859 4.920 38,923 -0.01(-0.11%)
Jan 13, 2003 4.887 4.947 4.843 4.925 372,423 +0.01(+0.11%)
Jan 10, 2003 4.827 4.920 4.794 4.920 179,816 +0.15(+3.10%)
Jan 09, 2003 4.788 4.794 4.662 4.772 395,997 +0.19(+4.18%)
Jan 08, 2003 4.723 4.761 4.580 4.580 81,684 -0.15(-3.24%)
Jan 07, 2003 4.783 4.788 4.712 4.734 61,583 -0.07(-1.48%)
Jan 06, 2003 4.843 4.843 4.728 4.805 304,810 +0.25(+5.40%)
Jan 03, 2003 4.640 4.640 4.465 4.558 588,970 +0.15(+3.35%)
Jan 02, 2003 4.438 4.537 4.361 4.411 243,774 +0.04(+1.00%)
Dec 31, 2002 4.422 4.427 4.356 4.367 7,309 -0.05(-1.24%)
Dec 30, 2002 4.318 4.427 4.312 4.422 148,750 -0.03(-0.74%)
Dec 27, 2002 4.542 4.542 4.378 4.454 51,167 -0.01(-0.12%)
Dec 26, 2002 4.531 4.537 4.454 4.460 6,030 -0.10(-2.16%)
Dec 24, 2002 4.350 4.564 4.350 4.558 10,598 +0.13(+2.84%)
Dec 23, 2002 4.706 4.755 4.383 4.433 1,245,554 -0.22(-4.71%)
Dec 20, 2002 4.569 4.755 4.569 4.651 539,996 +0.11(+2.53%)
Dec 19, 2002 4.427 4.597 4.427 4.537 177,257 +0.13(+2.98%)
Dec 18, 2002 4.378 4.405 4.230 4.405 210,699 +0.12(+2.81%)
Dec 17, 2002 4.323 4.372 4.268 4.285 276,302 +0.04(+1.03%)
Dec 16, 2002 4.132 4.290 4.104 4.241 416,281 +0.09(+2.11%)
Dec 13, 2002 4.006 4.153 3.995 4.153 58,476 +0.10(+2.57%)
Dec 12, 2002 4.099 4.099 3.973 4.049 103,430 +0.00(+0.00%)
Dec 11, 2002 4.066 4.071 3.967 4.049 149,115 +0.04(+0.95%)
Dec 10, 2002 3.896 4.022 3.896 4.011 21,380 +0.15(+3.97%)
Dec 09, 2002 3.940 3.984 3.858 3.858 67,979 -0.19(-4.60%)
Dec 06, 2002 3.885 4.044 3.885 4.044 42,030 +0.10(+2.64%)
Dec 05, 2002 4.055 4.060 3.885 3.940 298,779 -0.09(-2.31%)
Dec 04, 2002 3.973 4.071 3.973 4.033 330,028 -0.08(-1.86%)
Dec 03, 2002 4.153 4.153 4.022 4.110 615,102 +0.03(+0.67%)
Dec 02, 2002 4.208 4.214 4.077 4.082 32,893 +0.08(+2.05%)
Nov 29, 2002 4.104 4.104 4.000 4.000 10,964 -0.12(-2.92%)
Nov 27, 2002 4.022 4.121 3.946 4.121 44,405 +0.15(+3.72%)
Nov 26, 2002 4.132 4.132 3.967 3.973 19,004 -0.19(-4.60%)
Nov 25, 2002 4.186 4.208 4.115 4.164 1,842,931 -0.03(-0.78%)
Nov 22, 2002 4.006 4.197 4.006 4.197 15,532 +0.01(+0.26%)
Nov 21, 2002 4.132 4.186 4.104 4.186 83,877 +0.06(+1.46%)
Nov 20, 2002 4.044 4.126 3.946 4.126 225,683 +0.05(+1.34%)
Nov 19, 2002 4.000 4.088 4.000 4.071 88,811 -0.02(-0.53%)
Nov 18, 2002 3.995 4.115 3.973 4.093 69,075 +0.26(+6.70%)
Nov 15, 2002 3.907 3.907 3.732 3.836 11,512 -0.03(-0.85%)
Nov 14, 2002 3.902 3.902 3.776 3.869 53,908 +0.02(+0.43%)
Nov 13, 2002 3.885 3.885 3.787 3.852 22,842 +0.01(+0.28%)
Nov 12, 2002 3.951 3.995 3.836 3.842 17,177 -0.15(-3.84%)
Nov 11, 2002 4.049 4.049 3.956 3.995 14,801 -0.03(-0.68%)
Nov 08, 2002 4.028 4.071 3.984 4.022 91,552 +0.09(+2.23%)
Nov 07, 2002 3.836 3.946 3.809 3.935 66,700 +0.18(+4.66%)
Nov 06, 2002 3.842 3.935 3.727 3.759 1,454,243 -0.21(-5.37%)
Nov 05, 2002 4.000 4.093 3.951 3.973 179,816 -0.03(-0.82%)
Nov 04, 2002 4.159 4.318 4.000 4.006 2,239,111 -0.04(-1.08%)
Nov 01, 2002 4.071 4.164 4.044 4.049 76,567 -0.02(-0.40%)
Oct 31, 2002 4.000 4.088 4.000 4.066 2,465,343 +0.16(+4.21%)
Oct 30, 2002 3.765 3.918 3.765 3.902 609,254 +0.26(+7.22%)
Oct 29, 2002 3.677 3.677 3.535 3.639 721,639 -0.01(-0.30%)
Oct 28, 2002 3.940 4.044 3.650 3.650 1,482,568 -0.23(-5.92%)
Oct 25, 2002 3.759 3.880 3.655 3.880 1,600,435 +0.21(+5.82%)
Oct 24, 2002 3.557 3.721 3.557 3.666 690,573 +0.16(+4.52%)
Oct 23, 2002 3.393 3.530 3.387 3.508 39,325,612 +0.14(+4.23%)
Oct 22, 2002 3.152 3.387 3.147 3.365 79,674 +0.08(+2.50%)
Oct 21, 2002 3.327 3.327 3.174 3.283 45,502 +0.01(+0.17%)
Oct 18, 2002 3.207 3.311 3.207 3.278 307,916 +0.03(+1.01%)
Oct 17, 2002 2.982 3.251 2.982 3.245 604,503 +0.32(+10.84%)
Oct 16, 2002 3.119 3.119 2.928 2.928 441,864 -0.17(-5.48%)
Oct 15, 2002 3.201 3.223 3.021 3.097 159,897 +0.01(+0.18%)
Oct 14, 2002 3.174 3.218 3.092 3.092 79,491 -0.21(-6.46%)
Oct 11, 2002 3.251 3.415 3.179 3.305 80,953 +0.19(+5.97%)
Oct 10, 2002 3.223 3.283 3.119 3.119 28,196,756 -0.07(-2.06%)
Oct 09, 2002 3.201 3.256 3.174 3.185 236,830 -0.23(-6.73%)
Oct 08, 2002 3.294 3.415 3.261 3.415 232,262 +0.07(+2.13%)
Oct 07, 2002 3.393 3.497 3.344 3.344 4,609,247 -0.21(-6.00%)
Oct 04, 2002 3.606 3.606 3.480 3.557 692,401 +0.04(+1.09%)
Oct 03, 2002 3.409 3.535 3.344 3.519 583,671 +0.06(+1.74%)
Oct 02, 2002 3.508 3.606 3.398 3.458 522,087 -0.04(-1.10%)
Oct 01, 2002 3.201 3.497 3.179 3.497 400,200 +0.33(+10.36%)
Sep 30, 2002 3.021 3.196 2.955 3.168 976,744 +0.00(+0.00%)
Sep 27, 2002 3.338 3.338 3.157 3.168 1,218,326 -0.24(-6.91%)
Sep 26, 2002 3.431 3.530 3.371 3.404 203,206 -0.04(-1.27%)
Sep 25, 2002 3.458 3.557 3.371 3.448 819,953 -0.01(-0.16%)
Sep 24, 2002 3.568 3.606 3.453 3.453 17,378,558 -0.15(-4.25%)
Sep 23, 2002 3.666 3.666 3.562 3.606 122,252 -0.27(-7.05%)
Sep 20, 2002 3.781 3.902 3.699 3.880 228,607 +0.13(+3.50%)
Sep 19, 2002 3.940 3.940 3.738 3.748 668,645 -0.18(-4.46%)
Sep 18, 2002 3.967 4.071 3.896 3.924 5,628,387 -0.15(-3.76%)
Sep 17, 2002 4.241 4.290 4.077 4.077 334,048 -0.16(-3.75%)
Sep 16, 2002 4.312 4.312 4.236 4.236 247,064 -0.17(-3.85%)
Sep 13, 2002 4.367 4.460 4.301 4.405 9,502 -0.03(-0.62%)
Sep 12, 2002 4.449 4.449 4.323 4.433 171,592 -0.04(-0.86%)
Sep 11, 2002 4.443 4.487 4.389 4.471 1,038,510 +0.20(+4.74%)
Sep 10, 2002 4.400 4.400 4.268 4.268 119,329 -0.02(-0.51%)
Sep 09, 2002 4.159 4.312 4.121 4.290 28,141 +0.17(+4.12%)
Sep 06, 2002 4.170 4.170 4.071 4.121 26,131 +0.09(+2.17%)
Sep 05, 2002 4.312 4.312 4.033 4.033 14,436 -0.22(-5.15%)
Sep 04, 2002 4.290 4.290 4.170 4.252 29,603 +0.05(+1.30%)
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.