Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.96 16.23 15.96 16.18 12,229,534 +0.17(+1.07%)
Mar 30, 2005 15.88 16.07 15.76 16.01 10,212,588 +0.36(+2.28%)
Mar 29, 2005 16.00 16.00 15.62 15.65 13,885,460 -0.42(-2.59%)
Mar 28, 2005 16.19 16.19 15.98 16.07 6,097,217 +0.11(+0.69%)
Mar 24, 2005 16.03 16.23 15.95 15.96 10,557,312 -0.02(-0.11%)
Mar 23, 2005 15.96 16.21 15.95 15.97 13,780,162 -0.21(-1.27%)
Mar 22, 2005 16.46 16.67 16.13 16.18 13,113,279 -0.30(-1.85%)
Mar 21, 2005 16.73 16.73 16.44 16.48 10,553,551 -0.24(-1.45%)
Mar 18, 2005 16.91 16.91 16.67 16.72 5,060,540 -0.08(-0.45%)
Mar 17, 2005 16.50 16.82 16.49 16.80 7,429,730 +0.30(+1.82%)
Mar 16, 2005 16.55 16.71 16.44 16.50 13,139,604 -0.14(-0.85%)
Mar 15, 2005 17.04 17.04 16.62 16.64 14,225,169 -0.43(-2.49%)
Mar 14, 2005 17.15 17.24 17.00 17.07 7,363,292 -0.13(-0.77%)
Mar 11, 2005 17.31 17.43 17.18 17.20 10,979,755 -0.10(-0.56%)
Mar 10, 2005 17.35 17.43 17.26 17.30 9,450,436 -0.17(-0.96%)
Mar 09, 2005 17.59 17.65 17.43 17.46 13,207,295 -0.10(-0.57%)
Mar 08, 2005 17.71 17.71 17.56 17.56 5,766,283 -0.13(-0.76%)
Mar 07, 2005 17.63 17.74 17.62 17.70 8,871,301 +0.12(+0.66%)
Mar 04, 2005 17.55 17.62 17.51 17.58 4,031,383 +0.21(+1.19%)
Mar 03, 2005 17.47 17.47 17.27 17.37 8,361,110 +0.05(+0.28%)
Mar 02, 2005 17.47 17.49 17.31 17.33 5,732,437 -0.29(-1.65%)
Mar 01, 2005 17.59 17.63 17.53 17.62 3,602,673 +0.05(+0.28%)
Feb 28, 2005 17.75 17.75 17.49 17.57 4,734,619 -0.03(-0.17%)
Feb 25, 2005 17.43 17.63 17.36 17.60 4,946,468 +0.32(+1.84%)
Feb 24, 2005 17.20 17.31 17.10 17.28 6,048,329 +0.26(+1.55%)
Feb 23, 2005 17.11 17.11 16.98 17.02 5,105,667 +0.08(+0.46%)
Feb 22, 2005 17.09 17.18 16.90 16.94 4,220,668 -0.06(-0.37%)
Feb 18, 2005 16.88 17.02 16.87 17.00 3,462,276 +0.21(+1.23%)
Feb 17, 2005 16.88 16.91 16.79 16.79 3,807,000 -0.03(-0.17%)
Feb 16, 2005 16.87 16.88 16.78 16.82 3,914,804 -0.05(-0.31%)
Feb 15, 2005 16.88 16.95 16.82 16.87 3,059,890 +0.04(+0.24%)
Feb 14, 2005 16.83 16.87 16.78 16.83 3,038,580 +0.12(+0.72%)
Feb 11, 2005 16.59 16.79 16.52 16.71 4,729,605 +0.16(+0.97%)
Feb 10, 2005 16.41 16.55 16.39 16.55 2,557,221 +0.08(+0.48%)
Feb 09, 2005 16.57 16.58 16.45 16.47 2,692,603 -0.05(-0.32%)
Feb 08, 2005 16.53 16.55 16.47 16.53 5,089,371 +0.03(+0.19%)
Feb 07, 2005 16.47 16.52 16.47 16.49 5,409,024 +0.05(+0.32%)
Feb 04, 2005 16.28 16.47 16.24 16.44 3,576,348 +0.29(+1.77%)
Feb 03, 2005 16.15 16.20 16.11 16.16 2,287,710 -0.05(-0.31%)
Feb 02, 2005 16.16 16.21 16.11 16.21 2,889,409 +0.05(+0.32%)
Feb 01, 2005 16.11 16.19 16.06 16.15 9,214,771 +0.14(+0.86%)
Jan 31, 2005 15.95 16.09 15.95 16.02 4,228,189 +0.21(+1.32%)
Jan 28, 2005 15.83 15.85 15.74 15.81 2,662,518 +0.01(+0.09%)
Jan 27, 2005 15.78 15.82 15.74 15.79 3,437,206 +0.02(+0.10%)
Jan 26, 2005 15.80 15.80 15.64 15.78 5,570,730 +0.23(+1.46%)
Jan 25, 2005 15.52 15.64 15.50 15.55 4,094,060 +0.14(+0.91%)
Jan 24, 2005 15.63 15.63 15.40 15.41 6,162,401 -0.02(-0.15%)
Jan 21, 2005 15.52 15.54 15.38 15.44 4,442,545 +0.21(+1.36%)
Jan 20, 2005 15.44 15.45 15.23 15.23 5,674,774 -0.19(-1.24%)
Jan 19, 2005 15.71 15.71 15.42 15.42 3,665,350 -0.22(-1.38%)
Jan 18, 2005 15.65 15.65 15.54 15.64 3,246,668 -0.03(-0.18%)
Jan 14, 2005 15.56 15.66 15.32 15.66 6,127,302 +0.28(+1.79%)
Jan 13, 2005 15.50 15.51 15.38 15.39 4,017,594 -0.06(-0.41%)
Jan 12, 2005 15.36 15.45 15.25 15.45 4,979,060 +0.19(+1.23%)
Jan 11, 2005 15.36 15.37 15.24 15.26 3,399,599 -0.03(-0.19%)
Jan 10, 2005 15.36 15.45 15.29 15.29 2,795,393 +0.02(+0.13%)
Jan 07, 2005 15.35 15.38 15.20 15.27 6,853,101 +0.03(+0.19%)
Jan 06, 2005 15.30 15.33 15.17 15.24 3,158,920 -0.01(-0.07%)
Jan 05, 2005 15.43 15.46 15.25 15.26 4,188,076 -0.19(-1.22%)
Jan 04, 2005 15.89 15.90 15.44 15.44 5,857,791 -0.49(-3.08%)
Jan 03, 2005 16.09 16.15 15.91 15.93 7,489,900 -0.17(-1.04%)
Dec 31, 2004 16.11 16.11 16.03 16.10 2,099,679 +0.13(+0.82%)
Dec 30, 2004 16.05 16.07 15.96 15.97 2,988,438 -0.04(-0.25%)
Dec 29, 2004 15.98 16.01 15.93 16.01 1,696,039 +0.09(+0.55%)
Dec 28, 2004 15.92 15.95 15.90 15.92 1,810,111 +0.08(+0.52%)
Dec 27, 2004 15.90 15.91 15.82 15.84 1,603,277 -0.01(-0.08%)
Dec 23, 2004 15.88 15.88 15.77 15.85 3,430,938 -0.09(-0.54%)
Dec 22, 2004 15.96 15.99 15.90 15.94 4,293,373 -0.00(-0.03%)
Dec 21, 2004 15.84 15.94 15.76 15.94 3,072,426 +0.15(+0.96%)
Dec 20, 2004 15.76 15.79 15.60 15.79 2,588,559 +0.20(+1.30%)
Dec 17, 2004 15.65 15.69 15.56 15.59 5,081,850 -0.04(-0.23%)
Dec 16, 2004 15.74 15.74 15.51 15.62 1,891,591 -0.08(-0.50%)
Dec 15, 2004 15.64 15.70 15.60 15.70 3,165,187 +0.21(+1.39%)
Dec 14, 2004 15.39 15.50 15.37 15.49 2,927,015 +0.14(+0.92%)
Dec 13, 2004 15.27 15.35 15.19 15.35 2,807,929 +0.23(+1.52%)
Dec 10, 2004 15.01 15.13 14.94 15.12 3,542,503 -0.02(-0.10%)
Dec 09, 2004 15.12 15.22 15.02 15.13 4,854,959 -0.25(-1.63%)
Dec 08, 2004 15.41 15.41 15.26 15.38 3,735,548 -0.08(-0.53%)
Dec 07, 2004 15.68 15.68 15.41 15.46 2,952,086 -0.24(-1.53%)
Dec 06, 2004 15.72 15.72 15.60 15.71 2,174,891 -0.02(-0.14%)
Dec 03, 2004 15.65 15.73 15.61 15.73 2,767,815 +0.07(+0.45%)
Dec 02, 2004 15.68 15.80 15.64 15.66 3,903,522 -0.02(-0.15%)
Dec 01, 2004 15.65 15.70 15.61 15.68 9,266,166 +0.12(+0.76%)
Nov 30, 2004 15.66 15.66 15.55 15.56 5,561,956 +0.03(+0.18%)
Nov 29, 2004 15.64 15.64 15.53 15.53 7,031,104 -0.10(-0.61%)
Nov 26, 2004 15.46 15.64 15.43 15.63 1,832,675 +0.26(+1.66%)
Nov 24, 2004 15.36 15.39 15.32 15.37 3,186,498 +0.16(+1.07%)
Nov 23, 2004 15.15 15.27 15.15 15.21 3,430,938 +0.03(+0.17%)
Nov 22, 2004 15.12 15.23 15.00 15.18 3,662,843 +0.06(+0.39%)
Nov 19, 2004 15.32 15.32 15.13 15.13 2,074,608 -0.22(-1.43%)
Nov 18, 2004 15.23 15.45 15.23 15.34 2,127,257 +0.03(+0.18%)
Nov 17, 2004 15.28 15.40 15.23 15.32 5,574,491 +0.34(+2.26%)
Nov 16, 2004 15.16 15.16 14.97 14.98 1,343,794 -0.17(-1.14%)
Nov 15, 2004 15.21 15.21 15.09 15.15 3,448,487 +0.01(+0.10%)
Nov 12, 2004 14.95 15.15 14.86 15.14 4,542,828 +0.25(+1.69%)
Nov 11, 2004 14.76 14.91 14.74 14.89 2,052,044 +0.17(+1.14%)
Nov 10, 2004 14.80 14.80 14.71 14.72 2,163,609 +0.02(+0.11%)
Nov 09, 2004 14.68 14.71 14.66 14.70 1,447,838 +0.09(+0.64%)
Nov 08, 2004 14.69 14.70 14.60 14.61 1,521,797 -0.17(-1.13%)
Nov 05, 2004 14.80 14.80 14.73 14.77 7,759,411 +0.06(+0.38%)
Nov 04, 2004 14.51 14.77 14.49 14.72 9,806,441 +0.22(+1.51%)
Nov 03, 2004 14.61 14.64 14.48 14.50 3,375,782 +0.21(+1.46%)
Nov 02, 2004 14.32 14.43 14.28 14.29 2,691,349 +0.03(+0.23%)
Nov 01, 2004 14.27 14.28 14.19 14.26 2,636,194 +0.11(+0.74%)
Oct 29, 2004 14.12 14.18 14.09 14.15 6,623,704 +0.05(+0.39%)
Oct 28, 2004 14.10 14.20 14.02 14.10 5,100,653 -0.07(-0.50%)
Oct 27, 2004 14.00 14.20 13.97 14.17 4,374,853 +0.24(+1.72%)
Oct 26, 2004 13.87 13.94 13.85 13.93 3,395,839 +0.05(+0.36%)
Oct 25, 2004 13.80 13.88 13.73 13.88 5,269,881 +0.04(+0.27%)
Oct 22, 2004 13.98 13.98 13.82 13.84 1,677,236 -0.10(-0.72%)
Oct 21, 2004 13.82 13.94 13.80 13.94 2,453,177 +0.20(+1.44%)
Oct 20, 2004 13.81 13.82 13.69 13.74 4,755,930 -0.09(-0.63%)
Oct 19, 2004 14.01 14.07 13.83 13.83 1,953,014 -0.07(-0.48%)
Oct 18, 2004 13.81 13.92 13.79 13.90 1,969,310 +0.15(+1.06%)
Oct 15, 2004 13.58 13.80 13.58 13.75 1,080,551 +0.18(+1.33%)
Oct 14, 2004 13.70 13.74 13.55 13.57 2,675,053 -0.19(-1.36%)
Oct 13, 2004 13.93 13.93 13.67 13.76 5,867,819 -0.19(-1.36%)
Oct 12, 2004 13.92 13.95 13.83 13.95 4,264,542 -0.22(-1.58%)
Oct 11, 2004 14.16 14.18 14.12 14.17 1,780,026 +0.07(+0.52%)
Oct 08, 2004 14.18 14.24 14.06 14.10 2,687,589 -0.10(-0.73%)
Oct 07, 2004 14.26 14.27 14.16 14.20 4,279,584 -0.12(-0.85%)
Oct 06, 2004 14.18 14.32 14.15 14.32 3,183,991 +0.16(+1.15%)
Oct 05, 2004 14.12 14.22 14.09 14.16 3,249,175 -0.11(-0.74%)
Oct 04, 2004 14.17 14.29 14.14 14.26 3,720,506 +0.24(+1.71%)
Oct 01, 2004 13.85 14.04 13.82 14.02 2,940,804 +0.26(+1.91%)
Sep 30, 2004 13.71 13.76 13.66 13.76 1,969,310 +0.07(+0.52%)
Sep 29, 2004 13.59 13.70 13.56 13.69 738,334 +0.07(+0.53%)
Sep 28, 2004 13.48 13.64 13.48 13.62 2,001,903 +0.17(+1.24%)
Sep 27, 2004 13.52 13.52 13.39 13.45 2,910,719 -0.08(-0.60%)
Sep 24, 2004 13.54 13.55 13.48 13.53 2,771,576 -0.04(-0.28%)
Sep 23, 2004 13.43 13.57 13.43 13.57 2,395,514 +0.06(+0.44%)
Sep 22, 2004 13.64 13.65 13.51 13.51 2,500,811 -0.21(-1.51%)
Sep 21, 2004 13.64 13.78 13.63 13.72 2,851,803 +0.14(+1.05%)
Sep 20, 2004 13.58 13.60 13.43 13.58 1,675,982 +0.01(+0.10%)
Sep 17, 2004 13.43 13.63 13.43 13.56 2,722,688 +0.09(+0.67%)
Sep 16, 2004 13.46 13.51 13.42 13.47 1,658,433 +0.17(+1.25%)
Sep 15, 2004 13.38 13.39 13.28 13.30 1,842,703 -0.06(-0.44%)
Sep 14, 2004 13.44 13.44 13.35 13.36 2,542,178 -0.00(-0.04%)
Sep 13, 2004 13.35 13.42 13.34 13.37 1,871,534 +0.12(+0.91%)
Sep 10, 2004 13.17 13.30 13.16 13.25 1,185,848 +0.12(+0.95%)
Sep 09, 2004 13.04 13.15 13.04 13.12 3,270,485 +0.04(+0.30%)
Sep 08, 2004 12.98 13.14 12.98 13.08 1,971,818 -0.01(-0.06%)
Sep 07, 2004 13.02 13.12 13.02 13.09 4,013,834 +0.10(+0.77%)
Sep 03, 2004 13.07 13.07 12.96 12.99 3,161,427 -0.14(-1.06%)
Sep 02, 2004 13.02 13.15 12.96 13.13 3,498,629 +0.16(+1.24%)
Sep 01, 2004 12.96 12.97 12.87 12.97 4,253,260 +0.11(+0.82%)
Aug 31, 2004 12.82 12.88 12.77 12.86 4,023,862 +0.06(+0.44%)
Aug 30, 2004 12.84 12.84 12.78 12.81 1,029,156 -0.07(-0.54%)
Aug 27, 2004 12.94 12.94 12.87 12.88 2,769,069 -0.02(-0.19%)
Aug 26, 2004 12.93 12.93 12.87 12.90 1,444,077 +0.02(+0.14%)
Aug 25, 2004 12.76 12.89 12.75 12.88 1,530,572 +0.15(+1.19%)
Aug 24, 2004 12.74 12.79 12.72 12.73 1,227,215 -0.04(-0.29%)
Aug 23, 2004 12.72 12.81 12.63 12.77 3,151,399 +0.07(+0.54%)
Aug 20, 2004 12.66 12.76 12.64 12.70 2,344,119 +0.06(+0.50%)
Aug 19, 2004 12.76 12.76 12.59 12.64 1,820,139 +0.01(+0.11%)
Aug 18, 2004 12.45 12.62 12.41 12.62 1,691,025 +0.15(+1.18%)
Aug 17, 2004 12.43 12.51 12.40 12.48 2,319,048 +0.08(+0.67%)
Aug 16, 2004 12.23 12.41 12.23 12.39 2,305,259 +0.17(+1.36%)
Aug 13, 2004 12.36 12.36 12.21 12.23 2,009,424 +0.02(+0.16%)
Aug 12, 2004 12.33 12.33 12.21 12.21 1,025,395 -0.14(-1.12%)
Aug 11, 2004 12.33 12.35 12.22 12.35 2,468,219 -0.12(-0.93%)
Aug 10, 2004 12.31 12.48 12.31 12.46 1,342,541 +0.14(+1.13%)
Aug 09, 2004 12.37 12.40 12.32 12.32 1,011,606 +0.10(+0.84%)
Aug 06, 2004 12.35 12.35 12.21 12.22 2,079,622 -0.09(-0.73%)
Aug 05, 2004 12.57 12.58 12.31 12.31 3,341,937 -0.08(-0.64%)
Aug 04, 2004 12.35 12.39 12.27 12.39 3,519,939 +0.01(+0.10%)
Aug 03, 2004 12.36 12.46 12.35 12.38 3,820,789 +0.01(+0.12%)
Aug 02, 2004 12.37 12.39 12.33 12.36 3,311,852 -0.06(-0.50%)
Jul 30, 2004 12.49 12.51 12.41 12.42 2,859,324 -0.06(-0.48%)
Jul 29, 2004 12.39 12.48 12.35 12.48 3,526,207 +0.08(+0.62%)
Jul 28, 2004 12.36 12.41 12.27 12.41 1,830,168 -0.00(-0.03%)
Jul 27, 2004 12.21 12.41 12.21 12.41 1,578,206 +0.23(+1.91%)
Jul 26, 2004 12.27 12.33 12.15 12.18 1,589,488 -0.11(-0.93%)
Jul 23, 2004 12.48 12.48 12.24 12.29 2,743,998 -0.22(-1.72%)
Jul 22, 2004 12.40 12.51 12.35 12.51 4,274,570 +0.00(+0.00%)
Jul 21, 2004 12.76 12.76 12.46 12.51 2,479,501 -0.15(-1.15%)
Jul 20, 2004 12.61 12.65 12.55 12.65 2,576,024 +0.05(+0.42%)
Jul 19, 2004 12.63 12.69 12.54 12.60 1,386,415 -0.02(-0.15%)
Jul 16, 2004 12.66 12.68 12.60 12.62 1,370,118 +0.14(+1.10%)
Jul 15, 2004 12.49 12.53 12.42 12.48 5,246,064 -0.07(-0.52%)
Jul 14, 2004 12.61 12.66 12.55 12.55 1,417,753 -0.12(-0.96%)
Jul 13, 2004 12.67 12.69 12.60 12.67 1,412,739 +0.06(+0.46%)
Jul 12, 2004 12.61 12.64 12.52 12.61 1,461,627 -0.03(-0.26%)
Jul 09, 2004 12.64 12.74 12.62 12.64 2,067,087 +0.07(+0.53%)
Jul 08, 2004 12.68 12.70 12.58 12.58 2,357,908 -0.18(-1.43%)
Jul 07, 2004 12.62 12.83 12.62 12.76 2,770,322 +0.16(+1.31%)
Jul 06, 2004 12.77 12.78 12.60 12.60 2,178,652 -0.14(-1.07%)
Jul 02, 2004 12.76 12.81 12.73 12.73 2,636,194 -0.00(-0.01%)
Jul 01, 2004 12.80 12.83 12.71 12.73 3,057,383 -0.16(-1.25%)
Jun 30, 2004 12.81 12.95 12.70 12.89 4,473,883 +0.18(+1.43%)
Jun 29, 2004 12.60 12.72 12.60 12.71 1,012,860 +0.10(+0.76%)
Jun 28, 2004 12.85 12.85 12.61 12.62 1,417,753 -0.11(-0.85%)
Jun 25, 2004 12.72 12.77 12.71 12.72 1,177,073 +0.13(+1.01%)
Jun 24, 2004 12.75 12.75 12.59 12.60 1,639,630 +0.05(+0.40%)
Jun 23, 2004 12.33 12.56 12.28 12.55 1,647,151 +0.22(+1.78%)
Jun 22, 2004 12.26 12.36 12.22 12.33 1,352,569 +0.13(+1.06%)
Jun 21, 2004 12.36 12.36 12.20 12.20 1,220,947 +0.06(+0.46%)
Jun 18, 2004 12.34 12.34 12.05 12.14 3,379,543 -0.07(-0.57%)
Jun 17, 2004 12.14 12.27 12.13 12.21 3,242,907 +0.06(+0.50%)
Jun 16, 2004 12.32 12.32 12.14 12.15 2,854,310 -0.17(-1.34%)
Jun 15, 2004 12.30 12.40 12.26 12.32 2,754,026 +0.23(+1.93%)
Jun 14, 2004 12.22 12.22 12.08 12.08 4,304,655 -0.48(-3.85%)
Jun 10, 2004 12.53 12.59 12.52 12.57 2,362,922 +0.01(+0.11%)
Jun 09, 2004 12.74 12.74 12.54 12.55 5,698,591 -0.29(-2.26%)
Jun 08, 2004 12.96 12.96 12.76 12.84 4,912,622 -0.18(-1.39%)
Jun 07, 2004 12.84 13.04 12.72 13.02 3,217,836 +0.43(+3.45%)
Jun 04, 2004 12.53 12.64 12.52 12.59 3,084,961 +0.18(+1.47%)
Jun 03, 2004 12.43 12.49 12.39 12.41 3,321,880 -0.28(-2.22%)
Jun 02, 2004 12.67 12.72 12.56 12.69 3,580,109 +0.00(+0.00%)
Jun 01, 2004 12.79 12.79 12.65 12.69 3,659,082 -0.09(-0.69%)
May 28, 2004 12.94 12.94 12.73 12.78 1,180,834 -0.03(-0.22%)
May 27, 2004 12.83 12.86 12.73 12.80 2,419,331 +0.20(+1.58%)
May 26, 2004 12.75 12.75 12.58 12.60 2,023,213 -0.05(-0.39%)
May 25, 2004 12.36 12.68 12.29 12.65 4,502,714 +0.27(+2.20%)
May 24, 2004 12.56 12.56 12.27 12.38 3,242,907 +0.19(+1.56%)
May 21, 2004 12.21 12.31 12.19 12.19 5,335,065 +0.20(+1.64%)
May 20, 2004 12.10 12.12 11.97 11.99 5,249,824 -0.07(-0.61%)
May 19, 2004 12.41 12.41 12.05 12.07 5,620,872 +0.32(+2.76%)
May 18, 2004 11.78 11.85 11.64 11.74 3,314,359 +0.34(+2.97%)
May 17, 2004 11.41 11.73 11.40 11.40 6,178,697 -0.48(-4.00%)
May 14, 2004 12.09 12.11 11.76 11.88 10,514,691 -0.32(-2.63%)
May 13, 2004 12.08 12.27 12.06 12.20 5,054,272 -0.03(-0.26%)
May 12, 2004 12.26 12.31 11.90 12.23 10,064,671 +0.00(+0.03%)
May 11, 2004 12.09 12.25 12.08 12.23 5,134,499 +0.35(+2.97%)
May 10, 2004 11.97 12.05 11.87 11.88 5,647,196 -0.60(-4.83%)
May 07, 2004 12.61 12.61 12.39 12.48 8,224,474 -0.29(-2.25%)
May 06, 2004 12.84 12.86 12.74 12.77 4,362,318 -0.27(-2.07%)
May 05, 2004 13.05 13.10 12.97 13.04 1,518,036 +0.03(+0.25%)
May 04, 2004 13.02 13.08 12.90 13.00 2,576,024 +0.25(+1.96%)
May 03, 2004 12.67 12.76 12.65 12.76 3,022,284 +0.13(+1.00%)
Apr 30, 2004 12.78 12.85 12.61 12.63 6,182,458 -0.27(-2.13%)
Apr 29, 2004 13.16 13.16 12.87 12.90 6,998,512 -0.44(-3.29%)
Apr 28, 2004 13.71 13.71 13.32 13.34 5,159,569 -0.39(-2.86%)
Apr 27, 2004 13.88 13.88 13.74 13.74 1,165,792 -0.07(-0.53%)
Apr 26, 2004 14.01 14.01 13.80 13.81 2,167,370 -0.20(-1.42%)
Apr 23, 2004 13.96 14.09 13.96 14.01 1,665,954 +0.10(+0.75%)
Apr 22, 2004 13.79 13.91 13.75 13.90 5,144,527 -0.00(-0.03%)
Apr 21, 2004 14.00 14.00 13.89 13.91 1,422,767 -0.10(-0.74%)
Apr 20, 2004 14.20 14.20 13.97 14.01 4,126,652 -0.12(-0.88%)
Apr 19, 2004 14.11 14.14 14.07 14.14 1,511,768 +0.02(+0.17%)
Apr 16, 2004 14.05 14.14 13.99 14.11 1,910,394 +0.10(+0.74%)
Apr 15, 2004 14.13 14.13 13.92 14.01 1,416,499 -0.12(-0.83%)
Apr 14, 2004 14.23 14.23 14.11 14.13 3,236,639 -0.21(-1.47%)
Apr 13, 2004 14.51 14.51 14.31 14.34 2,142,299 -0.17(-1.17%)
Apr 12, 2004 14.50 14.55 14.47 14.51 1,460,373 +0.11(+0.77%)
Apr 08, 2004 14.52 14.53 14.36 14.40 1,118,157 +0.01(+0.08%)
Apr 07, 2004 14.51 14.52 14.32 14.38 2,697,617 -0.05(-0.36%)
Apr 06, 2004 14.36 14.44 14.36 14.44 1,005,338 +0.08(+0.56%)
Apr 05, 2004 14.37 14.37 14.33 14.36 1,639,630 +0.10(+0.70%)
Apr 02, 2004 14.28 14.29 14.23 14.26 5,573,237 +0.14(+1.00%)
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.