Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.94 12.94 12.73 12.77 1,180,944 -0.03(-0.22%)
May 27, 2004 12.83 12.86 12.73 12.80 2,419,558 +0.20(+1.58%)
May 26, 2004 12.75 12.75 12.58 12.60 2,023,402 -0.05(-0.39%)
May 25, 2004 12.36 12.67 12.28 12.65 4,503,135 +0.27(+2.20%)
May 24, 2004 12.56 12.56 12.27 12.38 3,243,210 +0.19(+1.56%)
May 21, 2004 12.21 12.31 12.19 12.19 5,335,564 +0.20(+1.64%)
May 20, 2004 12.09 12.12 11.97 11.99 5,250,315 -0.07(-0.61%)
May 19, 2004 12.41 12.41 12.05 12.07 5,621,397 +0.32(+2.77%)
May 18, 2004 11.78 11.84 11.63 11.74 3,314,669 +0.34(+2.97%)
May 17, 2004 11.41 11.72 11.40 11.40 6,179,275 -0.48(-4.00%)
May 14, 2004 12.09 12.11 11.76 11.88 10,515,674 -0.32(-2.64%)
May 13, 2004 12.08 12.27 12.06 12.20 5,054,745 -0.03(-0.26%)
May 12, 2004 12.25 12.31 11.90 12.23 10,065,612 +0.00(+0.03%)
May 11, 2004 12.09 12.24 12.08 12.23 5,134,979 +0.35(+2.97%)
May 10, 2004 11.97 12.05 11.87 11.88 5,647,724 -0.60(-4.83%)
May 07, 2004 12.61 12.61 12.39 12.48 8,225,243 -0.29(-2.25%)
May 06, 2004 12.84 12.86 12.74 12.77 4,362,726 -0.27(-2.07%)
May 05, 2004 13.05 13.10 12.97 13.04 1,518,178 +0.03(+0.25%)
May 04, 2004 13.02 13.08 12.90 13.00 2,576,265 +0.25(+1.96%)
May 03, 2004 12.67 12.75 12.65 12.75 3,022,567 +0.13(+1.00%)
Apr 30, 2004 12.78 12.85 12.61 12.63 6,183,036 -0.27(-2.13%)
Apr 29, 2004 13.16 13.16 12.86 12.90 6,999,166 -0.44(-3.29%)
Apr 28, 2004 13.70 13.70 13.32 13.34 5,160,052 -0.39(-2.86%)
Apr 27, 2004 13.88 13.88 13.73 13.73 1,165,901 -0.07(-0.53%)
Apr 26, 2004 14.01 14.01 13.80 13.81 2,167,572 -0.20(-1.42%)
Apr 23, 2004 13.96 14.09 13.96 14.01 1,666,110 +0.10(+0.75%)
Apr 22, 2004 13.78 13.91 13.75 13.90 5,145,008 -0.00(-0.03%)
Apr 21, 2004 13.99 13.99 13.89 13.91 1,422,900 -0.10(-0.74%)
Apr 20, 2004 14.20 14.20 13.97 14.01 4,127,038 -0.12(-0.87%)
Apr 19, 2004 14.11 14.13 14.07 14.13 1,511,910 +0.02(+0.17%)
Apr 16, 2004 14.05 14.13 13.99 14.11 1,910,573 +0.10(+0.74%)
Apr 15, 2004 14.13 14.13 13.92 14.01 1,416,632 -0.12(-0.83%)
Apr 14, 2004 14.23 14.23 14.11 14.12 3,236,942 -0.21(-1.47%)
Apr 13, 2004 14.51 14.51 14.31 14.34 2,142,499 -0.17(-1.17%)
Apr 12, 2004 14.50 14.55 14.47 14.50 1,460,510 +0.11(+0.77%)
Apr 08, 2004 14.52 14.53 14.36 14.39 1,118,262 +0.01(+0.08%)
Apr 07, 2004 14.51 14.51 14.32 14.38 2,697,869 -0.05(-0.36%)
Apr 06, 2004 14.36 14.44 14.35 14.43 1,005,432 +0.08(+0.56%)
Apr 05, 2004 14.37 14.37 14.33 14.35 1,639,783 +0.10(+0.70%)
Apr 02, 2004 14.27 14.29 14.22 14.25 5,573,759 +0.14(+1.00%)
Apr 01, 2004 14.03 14.12 14.03 14.11 2,296,699 +0.11(+0.82%)
Mar 31, 2004 13.95 14.00 13.92 14.00 2,470,957 +0.17(+1.24%)
Mar 30, 2004 13.76 13.84 13.74 13.83 2,910,991 +0.17(+1.23%)
Mar 29, 2004 13.68 13.70 13.65 13.66 1,436,690 +0.17(+1.28%)
Mar 26, 2004 13.51 13.55 13.48 13.49 2,651,484 -0.02(-0.18%)
Mar 25, 2004 13.42 13.52 13.40 13.51 2,402,006 +0.13(+0.98%)
Mar 24, 2004 13.42 13.44 13.36 13.38 1,238,613 +0.01(+0.08%)
Mar 23, 2004 13.32 13.38 13.32 13.37 1,817,802 +0.13(+1.01%)
Mar 22, 2004 13.55 13.55 13.16 13.24 4,643,545 -0.22(-1.60%)
Mar 19, 2004 13.69 13.69 13.45 13.45 3,377,351 -0.18(-1.32%)
Mar 18, 2004 13.59 13.63 13.52 13.63 1,654,827 +0.08(+0.59%)
Mar 17, 2004 13.52 13.57 13.49 13.55 5,432,095 +0.18(+1.37%)
Mar 16, 2004 13.27 13.37 13.27 13.37 3,282,073 +0.16(+1.24%)
Mar 15, 2004 13.35 13.38 13.21 13.21 2,963,645 -0.25(-1.87%)
Mar 12, 2004 13.36 13.49 13.36 13.46 2,501,045 +0.11(+0.84%)
Mar 11, 2004 13.46 13.50 13.35 13.35 5,338,071 -0.30(-2.16%)
Mar 10, 2004 13.98 13.98 13.61 13.64 5,391,978 -0.32(-2.29%)
Mar 09, 2004 14.09 14.09 13.88 13.96 1,597,159 -0.09(-0.65%)
Mar 08, 2004 14.25 14.28 14.05 14.05 1,889,261 -0.14(-0.96%)
Mar 05, 2004 14.13 14.21 14.08 14.19 1,452,988 +0.05(+0.37%)
Mar 04, 2004 14.08 14.14 14.06 14.13 1,167,154 +0.10(+0.68%)
Mar 03, 2004 14.04 14.05 13.94 14.04 2,837,025 -0.09(-0.62%)
Mar 02, 2004 14.26 14.26 14.13 14.13 1,525,700 -0.11(-0.79%)
Mar 01, 2004 14.03 14.25 14.02 14.24 2,073,548 +0.32(+2.28%)
Feb 27, 2004 13.88 13.95 13.85 13.92 2,942,332 +0.19(+1.42%)
Feb 26, 2004 13.73 13.73 13.67 13.73 2,005,851 +0.07(+0.50%)
Feb 25, 2004 13.56 13.66 13.54 13.66 1,048,057 +0.15(+1.09%)
Feb 24, 2004 13.55 13.55 13.48 13.51 1,323,861 -0.07(-0.53%)
Feb 23, 2004 13.78 13.81 13.57 13.58 1,905,558 -0.12(-0.87%)
Feb 20, 2004 13.72 13.74 13.59 13.70 3,940,243 -0.16(-1.12%)
Feb 19, 2004 13.98 14.02 13.86 13.86 1,694,944 -0.12(-0.87%)
Feb 18, 2004 14.19 14.19 13.97 13.98 1,246,135 -0.19(-1.36%)
Feb 17, 2004 14.09 14.17 14.02 14.17 4,672,379 +0.28(+2.01%)
Feb 13, 2004 14.04 14.05 13.89 13.90 1,361,471 +0.01(+0.07%)
Feb 12, 2004 13.96 13.96 13.86 13.89 3,565,400 -0.01(-0.05%)
Feb 11, 2004 13.72 13.91 13.68 13.89 4,165,902 +0.21(+1.55%)
Feb 10, 2004 13.70 13.71 13.65 13.68 926,452 -0.01(-0.09%)
Feb 09, 2004 13.64 13.76 13.56 13.69 1,228,583 +0.19(+1.44%)
Feb 06, 2004 13.33 13.53 13.32 13.50 2,602,591 +0.30(+2.28%)
Feb 05, 2004 13.16 13.22 13.14 13.20 2,457,167 -0.00(-0.03%)
Feb 04, 2004 13.25 13.27 13.20 13.20 1,578,354 -0.12(-0.90%)
Feb 03, 2004 13.40 13.40 13.30 13.32 1,311,325 -0.08(-0.56%)
Feb 02, 2004 13.41 13.41 13.34 13.40 2,042,207 +0.00(+0.02%)
Jan 30, 2004 13.32 13.40 13.29 13.39 1,969,495 -0.02(-0.14%)
Jan 29, 2004 13.57 13.60 13.19 13.41 4,297,536 -0.21(-1.57%)
Jan 28, 2004 13.90 13.92 13.61 13.63 3,382,366 -0.20(-1.41%)
Jan 27, 2004 13.92 13.96 13.80 13.82 3,931,468 -0.07(-0.51%)
Jan 26, 2004 13.84 13.89 13.78 13.89 2,711,660 +0.09(+0.67%)
Jan 23, 2004 13.84 13.85 13.77 13.80 1,130,798 -0.02(-0.17%)
Jan 22, 2004 13.81 13.86 13.71 13.82 2,229,002 -0.04(-0.25%)
Jan 21, 2004 13.84 13.91 13.76 13.86 1,755,119 +0.02(+0.13%)
Jan 20, 2004 13.72 13.85 13.57 13.84 2,108,651 +0.39(+2.91%)
Jan 16, 2004 13.38 13.45 13.36 13.45 2,365,650 +0.06(+0.43%)
Jan 15, 2004 13.62 13.62 13.37 13.39 1,946,929 -0.28(-2.04%)
Jan 14, 2004 13.60 13.69 13.60 13.67 1,602,173 +0.02(+0.16%)
Jan 13, 2004 13.76 13.77 13.60 13.65 1,896,783 -0.08(-0.57%)
Jan 12, 2004 13.77 13.79 13.67 13.73 2,442,123 -0.01(-0.09%)
Jan 09, 2004 13.77 13.85 13.74 13.74 1,593,398 -0.02(-0.18%)
Jan 08, 2004 13.74 13.78 13.72 13.76 1,605,934 +0.05(+0.38%)
Jan 07, 2004 13.60 13.71 13.60 13.71 1,498,120 +0.03(+0.23%)
Jan 06, 2004 13.84 13.84 13.66 13.68 5,260,344 -0.16(-1.13%)
Jan 05, 2004 13.74 13.84 13.64 13.84 4,153,365 +0.47(+3.51%)
Jan 02, 2004 13.17 13.43 13.17 13.37 2,569,996 +0.29(+2.23%)
Dec 31, 2003 12.99 13.09 12.99 13.08 1,363,978 +0.15(+1.18%)
Dec 30, 2003 12.86 12.99 12.92 12.92 1,914,334 +0.06(+0.48%)
Dec 29, 2003 12.76 12.86 12.75 12.86 2,020,895 +0.19(+1.51%)
Dec 26, 2003 12.68 12.68 12.66 12.67 302,131 +0.03(+0.25%)
Dec 24, 2003 12.64 12.66 12.61 12.64 388,633 +0.04(+0.32%)
Dec 23, 2003 12.56 12.60 12.54 12.60 1,850,397 +0.03(+0.27%)
Dec 22, 2003 12.42 12.56 12.42 12.56 2,176,348 +0.12(+0.96%)
Dec 19, 2003 12.38 12.46 12.38 12.44 779,774 +0.03(+0.24%)
Dec 18, 2003 12.28 12.41 12.28 12.41 916,423 +0.20(+1.61%)
Dec 17, 2003 12.25 12.25 12.20 12.22 1,552,027 -0.14(-1.16%)
Dec 16, 2003 12.42 12.42 12.30 12.36 932,720 -0.05(-0.42%)
Dec 15, 2003 12.51 12.52 12.39 12.41 1,716,256 +0.01(+0.08%)
Dec 12, 2003 12.40 12.40 12.37 12.40 1,534,476 +0.06(+0.46%)
Dec 11, 2003 12.23 12.35 12.22 12.35 1,140,827 +0.22(+1.82%)
Dec 10, 2003 12.22 12.24 12.14 12.12 749,686 -0.05(-0.40%)
Dec 09, 2003 12.31 12.31 12.17 12.17 2,226,494 -0.05(-0.42%)
Dec 08, 2003 12.18 12.24 12.18 12.22 1,049,310 +0.03(+0.26%)
Dec 05, 2003 12.20 12.23 12.15 12.19 1,377,769 -0.03(-0.25%)
Dec 04, 2003 12.29 12.31 12.18 12.22 987,881 -0.08(-0.69%)
Dec 03, 2003 12.41 12.41 12.31 12.31 1,148,349 -0.04(-0.35%)
Dec 02, 2003 12.37 12.38 12.35 12.35 3,498,956 -0.05(-0.44%)
Dec 01, 2003 12.24 12.40 12.24 12.41 1,866,695 +0.35(+2.86%)
Nov 28, 2003 11.96 12.10 11.95 12.06 862,516 +0.11(+0.89%)
Nov 26, 2003 11.95 11.95 11.91 11.95 1,659,841 +0.11(+0.94%)
Nov 25, 2003 11.84 11.88 11.81 11.84 2,830,757 +0.04(+0.32%)
Nov 24, 2003 11.68 11.79 11.66 11.80 1,647,305 +0.15(+1.29%)
Nov 21, 2003 11.62 11.67 11.62 11.65 490,179 +0.08(+0.66%)
Nov 20, 2003 11.62 11.64 11.57 11.58 704,555 -0.14(-1.20%)
Nov 19, 2003 11.74 11.74 11.69 11.72 1,494,359 -0.09(-0.74%)
Nov 18, 2003 11.88 11.89 11.81 11.81 1,722,524 +0.02(+0.20%)
Nov 17, 2003 11.79 11.79 11.71 11.78 2,635,187 -0.23(-1.95%)
Nov 14, 2003 12.05 12.09 11.98 12.02 629,335 -0.06(-0.51%)
Nov 13, 2003 11.98 12.07 11.98 12.08 1,355,203 +0.09(+0.77%)
Nov 12, 2003 11.86 12.00 11.84 11.99 916,423 +0.21(+1.78%)
Nov 11, 2003 11.82 11.82 11.74 11.78 1,019,223 -0.17(-1.44%)
Nov 10, 2003 12.06 12.06 11.94 11.95 841,203 -0.16(-1.29%)
Nov 07, 2003 12.12 12.14 12.09 12.10 887,589 +0.02(+0.18%)
Nov 06, 2003 12.12 12.12 12.02 12.08 1,038,027 -0.09(-0.71%)
Nov 05, 2003 12.20 12.17 12.14 12.17 1,961,973 +0.02(+0.13%)
Nov 04, 2003 12.20 12.20 12.15 12.15 1,284,534 +0.07(+0.61%)
Nov 03, 2003 12.07 12.08 12.06 12.08 1,583,707 +0.24(+2.05%)
Oct 31, 2003 11.94 11.95 11.91 11.84 424,989 -0.13(-1.06%)
Oct 30, 2003 12.04 12.04 11.96 11.96 705,808 -0.01(-0.10%)
Oct 29, 2003 11.92 11.98 11.89 11.98 1,080,652 +0.10(+0.83%)
Oct 28, 2003 11.87 11.89 11.84 11.88 871,291 +0.16(+1.37%)
Oct 27, 2003 11.66 11.73 11.66 11.72 1,637,276 +0.13(+1.15%)
Oct 24, 2003 11.57 11.58 11.53 11.58 1,815,295 -0.06(-0.53%)
Oct 23, 2003 11.65 11.65 11.57 11.65 1,183,452 -0.17(-1.47%)
Oct 22, 2003 11.97 11.97 11.77 11.82 1,936,900 -0.18(-1.47%)
Oct 21, 2003 11.96 11.98 11.96 12.00 1,361,471 +0.06(+0.50%)
Oct 20, 2003 11.96 11.96 11.93 11.94 624,321 +0.07(+0.56%)
Oct 17, 2003 11.94 11.94 11.85 11.87 381,111 -0.06(-0.53%)
Oct 16, 2003 11.95 11.96 11.93 11.93 383,619 -0.01(-0.07%)
Oct 15, 2003 11.95 11.99 11.95 11.94 3,942,751 +0.14(+1.17%)
Oct 14, 2003 12.00 12.00 11.80 11.80 1,867,948 -0.23(-1.91%)
Oct 13, 2003 11.93 12.04 11.93 12.03 2,281,655 +0.18(+1.55%)
Oct 10, 2003 11.77 11.84 11.77 11.85 1,697,451 +0.14(+1.19%)
Oct 09, 2003 11.70 11.77 11.69 11.71 1,375,261 +0.18(+1.55%)
Oct 08, 2003 11.52 11.54 11.52 11.53 468,867 +0.10(+0.88%)
Oct 07, 2003 11.48 11.48 11.41 11.43 737,150 -0.01(-0.10%)
Oct 06, 2003 11.46 11.46 11.42 11.44 496,448 +0.04(+0.38%)
Oct 03, 2003 11.45 11.45 11.38 11.40 2,809,445 +0.11(+0.99%)
Oct 02, 2003 11.24 11.31 11.23 11.29 1,417,886 +0.16(+1.43%)
Oct 01, 2003 10.99 11.13 10.98 11.13 1,564,563 +0.28(+2.63%)
Sep 30, 2003 10.94 10.94 10.81 10.84 3,090,264 -0.03(-0.32%)
Sep 29, 2003 10.83 10.86 10.81 10.88 1,491,851 +0.08(+0.71%)
Sep 26, 2003 10.88 10.88 10.80 10.80 4,170,916 -0.08(-0.70%)
Sep 25, 2003 10.97 10.98 10.88 10.88 738,403 -0.16(-1.46%)
Sep 24, 2003 11.17 11.17 11.04 11.04 1,099,457 +0.02(+0.16%)
Sep 23, 2003 11.00 11.03 11.00 11.02 631,843 +0.03(+0.25%)
Sep 22, 2003 11.05 11.05 10.96 10.99 5,410,783 -0.18(-1.63%)
Sep 19, 2003 11.23 11.23 11.17 11.18 649,394 -0.05(-0.46%)
Sep 18, 2003 11.10 11.25 11.09 11.23 1,061,847 +0.13(+1.15%)
Sep 17, 2003 11.16 11.16 11.10 11.10 1,355,203 -0.05(-0.43%)
Sep 16, 2003 11.02 11.15 11.02 11.15 2,768,074 +0.22(+2.06%)
Sep 15, 2003 11.10 11.10 10.89 10.92 1,127,037 -0.16(-1.48%)
Sep 12, 2003 11.04 11.09 10.97 11.09 1,321,354 +0.08(+0.71%)
Sep 11, 2003 11.02 11.12 11.01 11.01 1,528,207 -0.01(-0.12%)
Sep 10, 2003 11.19 11.19 10.96 11.02 793,564 -0.19(-1.67%)
Sep 09, 2003 11.43 11.43 11.19 11.21 540,326 -0.20(-1.73%)
Sep 08, 2003 11.30 11.42 11.30 11.40 918,930 +0.21(+1.89%)
Sep 05, 2003 11.22 11.22 11.17 11.19 742,164 -0.01(-0.09%)
Sep 04, 2003 11.17 11.22 11.16 11.20 638,111 +0.04(+0.36%)
Sep 03, 2003 11.23 11.23 11.16 11.16 1,236,105 +0.09(+0.79%)
Sep 02, 2003 11.01 11.08 10.99 11.08 2,049,729 +0.16(+1.48%)
Aug 29, 2003 10.90 10.94 10.90 10.91 581,696 +0.08(+0.72%)
Aug 28, 2003 10.80 10.84 10.73 10.84 615,545 +0.07(+0.70%)
Aug 27, 2003 10.65 10.76 10.62 10.76 876,306 +0.12(+1.16%)
Aug 26, 2003 10.72 10.72 10.57 10.64 1,652,319 -0.13(-1.22%)
Aug 25, 2003 10.84 10.84 10.76 10.77 545,340 -0.08(-0.78%)
Aug 22, 2003 10.93 10.93 10.82 10.85 1,404,095 +0.05(+0.51%)
Aug 21, 2003 10.69 10.80 10.68 10.80 1,509,403 +0.19(+1.84%)
Aug 20, 2003 10.58 10.60 10.54 10.60 1,567,071 +0.00(+0.02%)
Aug 19, 2003 10.61 10.61 10.54 10.60 631,843 +0.05(+0.49%)
Aug 18, 2003 10.43 10.55 10.42 10.55 1,657,334 +0.22(+2.13%)
Aug 15, 2003 10.33 10.33 10.33 10.33 67,697 -0.10(-0.99%)
Aug 14, 2003 10.30 10.44 10.30 10.43 562,891 +0.14(+1.32%)
Aug 13, 2003 10.28 10.33 10.23 10.30 1,005,432 +0.14(+1.41%)
Aug 12, 2003 10.13 10.16 10.12 10.15 1,012,954 +0.04(+0.39%)
Aug 11, 2003 10.13 10.15 10.09 10.11 926,452 +0.04(+0.44%)
Aug 08, 2003 10.09 10.09 10.05 10.07 213,121 +0.07(+0.67%)
Aug 07, 2003 10.00 10.03 9.979 10.00 402,423 +0.07(+0.73%)
Aug 06, 2003 9.973 9.984 9.905 9.931 517,760 -0.04(-0.45%)
Aug 05, 2003 10.08 10.08 9.976 9.976 404,931 -0.11(-1.08%)
Aug 04, 2003 10.14 10.15 10.05 10.08 549,101 -0.04(-0.44%)
Aug 01, 2003 10.13 10.15 10.12 10.13 614,291 +0.02(+0.22%)
Jul 31, 2003 10.07 10.14 10.07 10.11 472,628 +0.05(+0.48%)
Jul 30, 2003 10.11 10.11 10.04 10.06 78,980 -0.07(-0.73%)
Jul 29, 2003 10.21 10.21 10.12 10.13 1,122,023 -0.06(-0.56%)
Jul 28, 2003 10.19 10.22 10.16 10.19 1,449,227 +0.06(+0.55%)
Jul 25, 2003 10.04 10.13 10.03 10.13 295,863 +0.16(+1.64%)
Jul 24, 2003 9.991 10.06 9.971 9.971 1,044,296 +0.05(+0.48%)
Jul 23, 2003 9.955 9.955 9.864 9.923 1,259,925 -0.06(-0.64%)
Jul 22, 2003 9.894 10.000 9.883 9.987 1,424,154 +0.12(+1.20%)
Jul 21, 2003 9.962 9.962 9.856 9.869 2,992,479 -0.13(-1.32%)
Jul 18, 2003 9.887 10.00 9.887 10.00 285,833 +0.13(+1.33%)
Jul 17, 2003 10.07 10.07 9.870 9.870 501,462 -0.26(-2.61%)
Jul 16, 2003 10.11 10.16 10.08 10.13 1,153,364 +0.01(+0.08%)
Jul 15, 2003 10.31 10.31 10.13 10.13 3,095,279 -0.13(-1.26%)
Jul 14, 2003 10.19 10.30 10.19 10.26 951,525 +0.18(+1.76%)
Jul 11, 2003 9.995 10.08 9.995 10.08 295,863 +0.08(+0.84%)
Jul 10, 2003 10.12 10.12 9.963 9.995 2,234,016 -0.18(-1.76%)
Jul 09, 2003 10.19 10.19 10.13 10.17 658,169 -0.02(-0.24%)
Jul 08, 2003 10.19 10.22 10.15 10.20 483,911 +0.03(+0.28%)
Jul 07, 2003 10.03 10.17 10.03 10.17 793,564 +0.25(+2.48%)
Jul 03, 2003 9.923 9.928 9.903 9.923 154,199 +0.03(+0.28%)
Jul 02, 2003 9.775 9.902 9.775 9.895 1,573,339 +0.23(+2.35%)
Jul 01, 2003 9.600 9.676 9.572 9.668 946,511 +0.10(+1.08%)
Jun 30, 2003 9.598 9.598 9.548 9.564 389,887 -0.01(-0.07%)
Jun 27, 2003 9.628 9.632 9.546 9.570 520,267 -0.04(-0.46%)
Jun 26, 2003 9.558 9.620 9.541 9.615 293,355 +0.10(+1.08%)
Jun 25, 2003 9.458 9.570 9.458 9.512 1,456,749 +0.08(+0.83%)
Jun 24, 2003 9.464 9.464 9.381 9.434 262,014 -0.07(-0.74%)
Jun 23, 2003 9.712 9.712 9.502 9.504 462,599 -0.24(-2.46%)
Jun 20, 2003 9.771 9.787 9.716 9.743 418,721 +0.00(+0.00%)
Jun 19, 2003 9.823 9.839 9.732 9.743 314,667 +0.00(+0.00%)
Jun 18, 2003 9.753 9.799 9.722 9.743 239,448 -0.04(-0.37%)
Jun 17, 2003 9.680 9.787 9.680 9.779 491,433 +0.20(+2.06%)
Jun 16, 2003 9.508 9.583 9.496 9.582 228,165 +0.10(+1.08%)
Jun 13, 2003 9.461 9.488 9.454 9.480 967,823 -0.00(-0.03%)
Jun 12, 2003 9.428 9.483 9.421 9.483 560,384 +0.07(+0.75%)
Jun 11, 2003 9.400 9.420 9.333 9.412 409,945 +0.01(+0.08%)
Jun 10, 2003 9.312 9.404 9.312 9.404 324,697 +0.10(+1.03%)
Jun 09, 2003 9.401 9.401 9.279 9.309 290,848 -0.08(-0.86%)
Jun 06, 2003 9.353 9.484 9.352 9.389 847,472 +0.09(+0.93%)
Jun 05, 2003 9.326 9.326 9.242 9.302 709,569 +0.01(+0.10%)
Jun 04, 2003 9.173 9.294 9.173 9.293 335,980 +0.12(+1.29%)
Jun 03, 2003 9.253 9.253 9.099 9.175 340,994 -0.07(-0.76%)
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.