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

Emrg Mkts Ishares MSCI ETF (NY: EEM )

46.61 -0.09 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2006 24.94 25.27 24.94 25.23 11,544,090 +0.24(+0.98%)
Apr 27, 2006 24.91 26.22 24.85 24.99 16,900,548 -0.40(-1.57%)
Apr 26, 2006 25.14 25.43 25.09 25.39 14,138,742 +0.49(+1.97%)
Apr 25, 2006 25.16 25.36 24.86 24.90 17,518,600 -0.35(-1.37%)
Apr 24, 2006 25.48 25.48 25.07 25.25 13,710,827 -0.34(-1.31%)
Apr 21, 2006 25.84 25.84 25.40 25.58 9,984,123 +0.20(+0.78%)
Apr 20, 2006 25.51 25.61 25.15 25.38 17,060,598 -0.09(-0.36%)
Apr 19, 2006 25.36 25.50 25.11 25.47 16,189,724 +0.16(+0.61%)
Apr 18, 2006 24.85 25.34 24.76 25.32 31,694,534 +0.81(+3.32%)
Apr 17, 2006 24.38 24.61 24.37 24.50 17,436,276 +0.29(+1.19%)
Apr 13, 2006 24.10 24.30 23.97 24.22 12,655,248 +0.11(+0.48%)
Apr 12, 2006 23.99 24.12 23.95 24.10 10,339,326 +0.10(+0.42%)
Apr 11, 2006 24.47 24.47 23.93 24.00 24,604,686 -0.17(-0.69%)
Apr 10, 2006 24.36 24.60 24.14 24.17 14,814,881 -0.08(-0.35%)
Apr 07, 2006 24.71 24.77 24.19 24.25 17,469,290 -0.38(-1.53%)
Apr 06, 2006 24.67 24.79 24.36 24.63 30,126,628 -0.13(-0.51%)
Apr 05, 2006 24.53 24.76 24.50 24.76 17,628,504 +0.25(+1.03%)
Apr 04, 2006 24.38 24.58 24.30 24.50 17,943,172 +0.14(+0.59%)
Apr 03, 2006 24.00 24.46 23.99 24.36 24,902,222 +0.67(+2.83%)
Mar 31, 2006 23.83 24.04 23.57 23.69 25,402,012 -0.04(-0.15%)
Mar 30, 2006 23.63 24.02 23.50 23.73 23,465,948 +0.12(+0.51%)
Mar 29, 2006 23.34 23.64 23.19 23.61 15,750,944 +0.44(+1.91%)
Mar 28, 2006 23.38 23.52 23.09 23.16 21,869,626 -0.43(-1.83%)
Mar 27, 2006 23.45 23.63 23.38 23.59 10,621,398 +0.14(+0.61%)
Mar 24, 2006 23.20 23.63 23.20 23.45 10,243,630 +0.20(+0.86%)
Mar 23, 2006 23.45 23.60 23.23 23.25 14,050,986 -0.22(-0.93%)
Mar 22, 2006 23.19 23.52 23.02 23.47 15,669,457 +0.26(+1.10%)
Mar 21, 2006 23.69 23.69 23.09 23.21 24,162,564 -0.48(-2.02%)
Mar 20, 2006 23.66 23.79 23.56 23.69 11,464,274 +0.13(+0.57%)
Mar 17, 2006 23.56 23.82 23.41 23.56 7,486,003 +0.17(+0.71%)
Mar 16, 2006 23.59 23.61 23.38 23.39 23,917,264 -0.21(-0.89%)
Mar 15, 2006 23.26 23.60 23.23 23.60 20,857,924 +0.27(+1.16%)
Mar 14, 2006 22.57 23.33 22.57 23.33 28,768,916 +0.71(+3.12%)
Mar 13, 2006 22.85 22.95 22.61 22.63 27,771,006 -0.02(-0.11%)
Mar 10, 2006 22.60 22.73 22.25 22.65 25,830,346 +0.47(+2.10%)
Mar 09, 2006 22.54 22.75 22.11 22.18 29,211,876 -0.23(-1.01%)
Mar 08, 2006 22.25 22.45 21.90 22.41 45,096,960 +0.13(+0.59%)
Mar 07, 2006 22.89 22.89 22.17 22.28 45,318,440 -0.83(-3.59%)
Mar 06, 2006 23.64 23.64 23.02 23.11 16,387,384 -0.34(-1.46%)
Mar 03, 2006 23.56 23.74 23.43 23.45 21,133,310 -0.40(-1.67%)
Mar 02, 2006 23.75 23.87 23.64 23.85 14,127,041 +0.02(+0.08%)
Mar 01, 2006 23.29 24.13 23.28 23.83 13,274,972 +0.64(+2.77%)
Feb 28, 2006 23.81 23.74 23.14 23.19 29,235,694 -0.62(-2.60%)
Feb 27, 2006 23.62 23.89 23.62 23.81 7,124,949 +0.22(+0.91%)
Feb 24, 2006 23.61 23.73 23.55 23.59 10,078,983 +0.05(+0.19%)
Feb 23, 2006 23.71 23.74 23.49 23.55 11,848,311 -0.01(-0.03%)
Feb 22, 2006 23.62 23.74 23.45 23.55 11,894,696 +0.13(+0.54%)
Feb 21, 2006 23.87 23.87 23.43 23.43 13,312,164 -0.21(-0.88%)
Feb 17, 2006 23.67 23.73 23.57 23.64 8,842,042 -0.03(-0.13%)
Feb 16, 2006 23.31 23.67 23.21 23.67 14,717,513 +0.60(+2.59%)
Feb 15, 2006 23.14 23.45 22.86 23.07 26,076,062 -0.12(-0.52%)
Feb 14, 2006 22.84 23.21 22.54 23.19 20,605,522 +0.57(+2.53%)
Feb 13, 2006 23.00 23.05 22.61 22.62 18,109,908 -0.57(-2.47%)
Feb 10, 2006 23.44 23.48 22.95 23.19 14,751,780 -0.04(-0.15%)
Feb 09, 2006 23.33 23.53 23.20 23.22 13,289,598 +0.06(+0.26%)
Feb 08, 2006 22.86 23.31 22.86 23.16 18,195,576 +0.10(+0.45%)
Feb 07, 2006 23.45 23.55 23.01 23.06 17,852,492 -0.65(-2.75%)
Feb 06, 2006 23.54 23.71 23.40 23.71 9,910,157 +0.55(+2.38%)
Feb 03, 2006 23.09 23.48 22.90 23.16 18,448,814 -0.32(-1.37%)
Feb 02, 2006 23.94 23.97 23.34 23.48 19,783,958 -0.62(-2.57%)
Feb 01, 2006 24.15 24.17 23.97 24.10 13,862,101 -0.01(-0.05%)
Jan 31, 2006 24.00 24.14 23.81 24.12 14,719,185 +0.16(+0.66%)
Jan 30, 2006 23.93 24.04 23.86 23.96 12,117,847 -0.11(-0.47%)
Jan 27, 2006 23.93 24.26 23.84 24.07 16,051,822 +0.27(+1.15%)
Jan 26, 2006 23.38 23.80 23.38 23.80 10,969,079 +0.55(+2.37%)
Jan 25, 2006 23.46 23.85 23.15 23.25 10,439,200 +0.01(+0.05%)
Jan 24, 2006 22.89 23.24 22.83 23.24 15,150,443 +0.36(+1.57%)
Jan 23, 2006 22.50 22.88 22.45 22.88 19,069,374 +0.65(+2.91%)
Jan 20, 2006 23.03 23.06 22.23 22.23 24,157,132 -0.68(-2.98%)
Jan 19, 2006 22.49 22.94 22.49 22.91 19,126,206 +0.72(+3.23%)
Jan 18, 2006 21.84 22.42 21.83 22.20 22,525,706 -0.01(-0.05%)
Jan 17, 2006 22.37 22.49 22.14 22.21 22,573,762 -0.39(-1.75%)
Jan 13, 2006 22.64 22.72 22.53 22.60 7,664,440 +0.02(+0.11%)
Jan 12, 2006 22.95 22.95 22.54 22.58 11,226,497 -0.32(-1.39%)
Jan 11, 2006 22.69 22.90 22.49 22.90 10,010,032 +0.27(+1.17%)
Jan 10, 2006 22.68 22.73 22.44 22.63 8,904,724 -0.28(-1.20%)
Jan 09, 2006 22.85 22.95 22.60 22.91 9,672,380 +0.22(+0.98%)
Jan 06, 2006 22.51 22.73 22.34 22.68 8,815,715 +0.46(+2.09%)
Jan 05, 2006 22.09 22.22 22.00 22.22 6,732,973 +0.11(+0.51%)
Jan 04, 2006 22.02 22.17 22.02 22.11 12,661,098 +0.20(+0.91%)
Jan 03, 2006 21.58 21.96 21.54 21.91 29,140,000 +0.79(+3.74%)
Dec 30, 2005 21.13 21.20 20.88 21.12 7,536,567 -0.01(-0.06%)
Dec 29, 2005 21.28 21.28 21.12 21.13 5,909,320 +0.00(+0.01%)
Dec 28, 2005 21.18 21.18 21.03 21.13 5,264,105 +0.06(+0.27%)
Dec 27, 2005 21.41 21.54 21.07 21.07 5,143,336 -0.24(-1.11%)
Dec 23, 2005 21.27 21.37 21.20 21.31 2,933,557 -0.11(-0.51%)
Dec 22, 2005 21.38 21.51 21.33 21.42 7,592,563 +0.00(+0.02%)
Dec 21, 2005 21.23 21.43 21.15 21.41 13,578,357 +0.34(+1.62%)
Dec 20, 2005 21.06 21.11 20.94 21.07 5,881,322 +0.18(+0.86%)
Dec 19, 2005 21.12 21.19 20.88 20.89 11,282,911 -0.05(-0.23%)
Dec 16, 2005 20.94 21.06 20.93 20.94 6,353,533 -0.07(-0.34%)
Dec 15, 2005 21.24 21.24 20.95 21.01 9,119,518 -0.09(-0.41%)
Dec 14, 2005 21.25 21.25 21.01 21.10 8,771,837 -0.14(-0.66%)
Dec 13, 2005 21.08 21.26 20.92 21.24 12,599,251 +0.28(+1.31%)
Dec 12, 2005 20.87 21.14 20.87 20.96 5,878,814 +0.12(+0.57%)
Dec 09, 2005 20.70 20.86 20.64 20.84 3,235,688 +0.21(+1.02%)
Dec 08, 2005 20.68 20.86 20.58 20.63 8,892,606 -0.16(-0.75%)
Dec 07, 2005 21.13 21.15 20.74 20.79 10,124,532 -0.20(-0.95%)
Dec 06, 2005 20.93 21.07 20.88 20.99 9,099,877 +0.19(+0.92%)
Dec 05, 2005 20.81 20.83 20.65 20.80 5,863,353 +0.17(+0.81%)
Dec 02, 2005 20.69 20.80 20.61 20.63 9,922,276 -0.02(-0.12%)
Dec 01, 2005 20.30 20.70 20.30 20.65 10,688,260 +0.53(+2.62%)
Nov 30, 2005 20.25 20.30 20.12 20.13 10,607,190 +0.05(+0.24%)
Nov 29, 2005 20.34 20.42 20.07 20.08 12,865,444 -0.18(-0.89%)
Nov 28, 2005 20.43 20.52 20.21 20.26 9,565,402 -0.13(-0.63%)
Nov 25, 2005 20.41 20.45 20.36 20.39 2,024,237 -0.01(-0.07%)
Nov 23, 2005 20.24 20.50 20.22 20.40 8,316,341 +0.21(+1.06%)
Nov 22, 2005 19.90 20.20 19.84 20.19 6,848,309 -0.01(-0.05%)
Nov 21, 2005 20.20 20.27 20.07 20.20 9,887,173 +0.01(+0.06%)
Nov 18, 2005 20.15 20.36 20.05 20.18 13,275,390 +0.05(+0.27%)
Nov 17, 2005 19.98 20.19 19.96 20.13 14,030,091 +0.29(+1.47%)
Nov 16, 2005 19.74 19.84 19.60 19.84 8,154,202 +0.17(+0.85%)
Nov 15, 2005 19.77 19.86 19.60 19.67 9,467,616 -0.11(-0.57%)
Nov 14, 2005 19.76 19.80 19.58 19.78 4,211,033 -0.05(-0.27%)
Nov 11, 2005 19.79 19.85 19.69 19.84 4,599,667 +0.04(+0.22%)
Nov 10, 2005 19.74 19.83 19.47 19.79 14,049,732 +0.03(+0.16%)
Nov 09, 2005 19.48 19.79 19.45 19.76 9,215,213 +0.29(+1.50%)
Nov 08, 2005 19.37 19.59 19.35 19.47 7,611,786 -0.18(-0.94%)
Nov 07, 2005 19.65 19.66 19.41 19.65 6,044,297 +0.01(+0.07%)
Nov 04, 2005 19.74 19.74 19.28 19.64 10,995,406 -0.04(-0.21%)
Nov 03, 2005 19.74 19.95 19.62 19.68 16,660,263 +0.02(+0.11%)
Nov 02, 2005 19.38 19.73 19.35 19.66 11,422,903 +0.30(+1.54%)
Nov 01, 2005 19.06 19.38 19.06 19.36 17,110,744 +0.34(+1.76%)
Oct 31, 2005 18.77 19.19 18.76 19.02 21,721,694 +0.34(+1.79%)
Oct 28, 2005 18.39 18.71 18.28 18.69 16,903,890 +0.48(+2.63%)
Oct 27, 2005 18.69 18.71 18.16 18.21 12,377,772 -0.44(-2.37%)
Oct 26, 2005 18.34 18.93 18.34 18.65 9,443,379 +0.07(+0.36%)
Oct 25, 2005 18.90 18.93 18.49 18.59 11,447,976 -0.37(-1.97%)
Oct 24, 2005 18.55 18.98 18.52 18.96 15,665,696 +0.50(+2.70%)
Oct 21, 2005 18.25 18.51 18.16 18.46 7,166,320 +0.48(+2.66%)
Oct 20, 2005 18.71 19.01 17.91 17.98 11,924,784 -0.75(-4.02%)
Oct 19, 2005 18.01 18.77 17.96 18.74 21,253,662 +0.36(+1.95%)
Oct 18, 2005 18.87 18.87 18.38 18.38 10,541,164 -0.48(-2.54%)
Oct 17, 2005 18.68 18.98 18.68 18.86 14,931,053 +0.21(+1.10%)
Oct 14, 2005 18.78 18.90 18.32 18.65 12,413,710 -0.07(-0.38%)
Oct 13, 2005 18.64 18.74 18.33 18.72 15,317,179 -0.12(-0.62%)
Oct 12, 2005 19.36 19.41 18.77 18.84 25,240,708 -0.60(-3.07%)
Oct 11, 2005 19.62 19.72 19.39 19.44 10,582,953 +0.08(+0.43%)
Oct 10, 2005 19.43 19.74 19.33 19.35 9,187,215 -0.06(-0.33%)
Oct 07, 2005 19.14 19.50 19.14 19.42 16,282,077 +0.47(+2.48%)
Oct 06, 2005 19.51 19.51 18.76 18.95 23,193,486 -0.69(-3.50%)
Oct 05, 2005 20.10 20.41 19.63 19.63 9,518,598 -0.62(-3.04%)
Oct 04, 2005 20.56 20.56 20.19 20.25 6,241,957 -0.19(-0.94%)
Oct 03, 2005 20.40 20.49 20.31 20.44 15,498,124 +0.13(+0.64%)
Sep 30, 2005 20.34 20.34 20.21 20.31 7,602,175 -0.03(-0.16%)
Sep 29, 2005 20.10 20.37 20.01 20.35 7,756,375 +0.35(+1.76%)
Sep 28, 2005 19.87 20.00 19.85 19.99 3,789,386 +0.22(+1.14%)
Sep 27, 2005 19.92 19.92 19.74 19.77 7,413,290 -0.13(-0.66%)
Sep 26, 2005 19.70 19.93 19.70 19.90 8,303,805 +0.17(+0.89%)
Sep 23, 2005 19.73 19.76 19.58 19.73 4,859,174 -0.02(-0.08%)
Sep 22, 2005 20.11 20.11 19.60 19.74 19,262,854 -0.20(-1.00%)
Sep 21, 2005 19.56 19.96 19.56 19.94 9,933,141 +0.19(+0.95%)
Sep 20, 2005 19.89 19.92 19.69 19.75 7,740,495 +0.05(+0.27%)
Sep 19, 2005 19.79 19.80 19.68 19.70 4,101,129 -0.03(-0.15%)
Sep 16, 2005 19.55 19.90 19.55 19.73 3,265,358 +0.30(+1.54%)
Sep 15, 2005 19.50 19.52 19.42 19.43 4,766,403 +0.11(+0.58%)
Sep 14, 2005 19.48 19.48 19.26 19.32 6,109,487 -0.07(-0.36%)
Sep 13, 2005 19.46 19.59 19.38 19.39 4,763,060 -0.22(-1.12%)
Sep 12, 2005 19.86 19.86 19.59 19.61 5,160,051 -0.03(-0.15%)
Sep 09, 2005 19.42 19.67 19.42 19.64 5,702,467 +0.28(+1.47%)
Sep 08, 2005 19.17 19.42 19.17 19.35 5,433,348 -0.03(-0.16%)
Sep 07, 2005 19.46 19.46 19.27 19.38 7,933,976 +0.02(+0.12%)
Sep 06, 2005 19.26 19.42 19.19 19.36 7,716,675 +0.24(+1.25%)
Sep 02, 2005 18.99 19.14 18.99 19.12 5,147,097 +0.17(+0.88%)
Sep 01, 2005 18.79 18.98 18.79 18.95 5,460,093 +0.26(+1.38%)
Aug 31, 2005 18.43 18.71 18.43 18.69 7,902,217 +0.38(+2.08%)
Aug 30, 2005 18.50 18.50 18.31 18.31 10,599,668 -0.19(-1.05%)
Aug 29, 2005 18.27 18.51 18.22 18.51 9,452,990 +0.20(+1.10%)
Aug 26, 2005 18.40 18.43 18.24 18.31 8,447,975 -0.02(-0.13%)
Aug 25, 2005 18.28 18.40 18.21 18.33 8,056,416 +0.20(+1.12%)
Aug 24, 2005 18.39 18.39 18.13 18.13 9,174,679 -0.24(-1.30%)
Aug 23, 2005 18.54 18.54 18.35 18.37 11,661,934 -0.17(-0.94%)
Aug 22, 2005 18.61 18.74 18.49 18.54 9,045,552 +0.23(+1.24%)
Aug 19, 2005 18.47 18.50 18.28 18.31 5,087,339 -0.07(-0.39%)
Aug 18, 2005 18.49 18.53 18.34 18.39 10,219,810 -0.34(-1.84%)
Aug 17, 2005 18.78 18.82 18.67 18.73 8,017,135 +0.01(+0.06%)
Aug 16, 2005 19.04 19.05 18.72 18.72 6,774,343 -0.33(-1.73%)
Aug 15, 2005 19.02 19.09 18.93 19.05 6,669,872 +0.13(+0.70%)
Aug 12, 2005 19.10 19.10 18.73 18.92 6,687,005 -0.20(-1.06%)
Aug 11, 2005 19.28 19.28 19.03 19.12 6,921,857 -0.11(-0.56%)
Aug 10, 2005 19.23 19.33 19.06 19.23 9,124,114 +0.20(+1.07%)
Aug 09, 2005 18.69 19.05 18.69 19.02 5,299,625 +0.38(+2.01%)
Aug 08, 2005 18.53 18.76 18.53 18.65 8,659,843 +0.13(+0.68%)
Aug 05, 2005 18.87 18.87 18.43 18.52 9,982,451 -0.35(-1.84%)
Aug 04, 2005 19.00 19.02 18.82 18.87 7,408,276 -0.17(-0.88%)
Aug 03, 2005 19.10 19.11 18.93 19.04 5,422,066 -0.05(-0.25%)
Aug 02, 2005 18.99 19.08 18.84 19.08 6,363,144 +0.33(+1.77%)
Aug 01, 2005 18.59 18.75 18.59 18.75 7,502,718 +0.30(+1.63%)
Jul 29, 2005 18.48 18.52 18.43 18.45 6,462,183 -0.01(-0.06%)
Jul 28, 2005 18.31 18.52 18.29 18.46 10,804,850 +0.23(+1.25%)
Jul 27, 2005 18.15 18.43 18.10 18.23 7,511,494 +0.10(+0.54%)
Jul 26, 2005 18.08 18.14 17.90 18.14 8,128,293 +0.10(+0.57%)
Jul 25, 2005 18.24 18.29 18.03 18.03 6,687,423 -0.16(-0.87%)
Jul 22, 2005 18.23 18.24 18.17 18.19 3,639,783 -0.04(-0.24%)
Jul 21, 2005 18.07 18.27 18.06 18.23 6,520,269 +0.20(+1.09%)
Jul 20, 2005 18.01 18.08 17.91 18.04 8,243,211 +0.00(+0.01%)
Jul 19, 2005 17.88 18.04 17.85 18.04 6,984,958 +0.20(+1.14%)
Jul 18, 2005 17.89 17.89 17.78 17.83 5,213,958 -0.06(-0.31%)
Jul 15, 2005 18.06 18.06 17.83 17.89 3,326,369 -0.10(-0.55%)
Jul 14, 2005 18.19 18.19 17.95 17.99 12,992,481 +0.10(+0.58%)
Jul 13, 2005 17.95 17.95 17.84 17.88 13,710,409 -0.01(-0.07%)
Jul 12, 2005 17.76 17.92 17.71 17.89 4,113,248 +0.21(+1.19%)
Jul 11, 2005 17.47 17.68 17.47 17.68 6,004,180 +0.27(+1.53%)
Jul 08, 2005 17.25 17.43 17.24 17.42 7,434,603 +0.18(+1.04%)
Jul 07, 2005 16.99 17.24 16.99 17.24 3,315,504 +0.05(+0.29%)
Jul 06, 2005 17.09 17.28 17.09 17.19 5,099,040 -0.08(-0.49%)
Jul 05, 2005 17.11 17.27 17.09 17.27 6,477,645 +0.08(+0.45%)
Jul 01, 2005 17.29 17.30 17.15 17.20 5,321,355 +0.06(+0.36%)
Jun 30, 2005 17.45 17.45 16.78 17.13 8,427,081 -0.05(-0.31%)
Jun 29, 2005 17.33 17.33 17.16 17.19 3,341,413 -0.10(-0.58%)
Jun 28, 2005 17.17 17.31 17.16 17.29 3,159,215 +0.13(+0.75%)
Jun 27, 2005 17.07 17.25 17.02 17.16 3,818,638 +0.11(+0.63%)
Jun 24, 2005 17.09 17.12 17.01 17.05 3,345,174 -0.06(-0.35%)
Jun 23, 2005 17.42 17.42 17.09 17.11 4,692,019 -0.31(-1.76%)
Jun 22, 2005 17.47 17.48 17.30 17.42 2,371,500 +0.16(+0.94%)
Jun 21, 2005 17.30 17.30 17.23 17.25 2,201,003 -0.08(-0.48%)
Jun 20, 2005 17.33 17.38 17.22 17.34 4,324,280 -0.16(-0.90%)
Jun 17, 2005 17.33 17.51 17.33 17.50 13,100,714 +0.21(+1.20%)
Jun 16, 2005 17.11 17.31 17.11 17.29 9,966,990 +0.15(+0.89%)
Jun 15, 2005 17.01 17.13 16.95 17.13 6,355,204 +0.13(+0.75%)
Jun 14, 2005 16.97 17.01 16.91 17.01 4,887,172 +0.07(+0.41%)
Jun 13, 2005 16.89 16.99 16.82 16.94 3,428,333 +0.07(+0.40%)
Jun 10, 2005 17.25 17.25 16.76 16.87 2,234,434 +0.05(+0.28%)
Jun 09, 2005 16.73 17.01 16.61 16.82 3,511,910 +0.09(+0.52%)
Jun 08, 2005 16.86 16.90 16.73 16.73 41,374,440 -0.06(-0.38%)
Jun 07, 2005 16.85 16.95 16.77 16.80 7,053,074 -0.08(-0.50%)
Jun 06, 2005 16.75 16.89 16.72 16.88 4,401,589 +0.17(+1.01%)
Jun 03, 2005 16.81 16.87 16.68 16.71 7,867,951 -0.09(-0.52%)
Jun 02, 2005 16.66 16.81 16.64 16.80 5,626,412 +0.13(+0.76%)
Jun 01, 2005 16.43 16.69 16.42 16.67 17,821,988 +0.19(+1.18%)
May 31, 2005 16.59 16.59 16.46 16.48 4,149,604 -0.14(-0.86%)
May 27, 2005 16.58 16.64 16.55 16.62 1,982,031 +0.11(+0.68%)
May 26, 2005 16.41 16.55 16.41 16.51 3,139,157 +0.18(+1.12%)
May 25, 2005 16.41 16.41 16.31 16.33 2,936,064 -0.12(-0.72%)
May 24, 2005 16.41 16.45 16.38 16.45 3,911,409 -0.05(-0.29%)
May 23, 2005 16.38 16.53 16.36 16.49 5,984,958 +0.05(+0.33%)
May 20, 2005 16.42 16.45 16.32 16.44 4,183,453 -0.04(-0.25%)
May 19, 2005 16.47 16.52 16.41 16.48 6,094,026 +0.06(+0.36%)
May 18, 2005 16.16 16.51 16.15 16.42 12,773,511 +0.32(+1.99%)
May 17, 2005 15.98 16.15 15.94 16.10 8,068,536 +0.00(+0.02%)
May 16, 2005 15.99 16.10 15.90 16.10 8,428,336 +0.19(+1.19%)
May 13, 2005 16.11 16.12 15.88 15.91 19,565,824 -0.17(-1.03%)
May 12, 2005 16.32 16.36 16.03 16.07 10,110,743 -0.28(-1.71%)
May 11, 2005 16.35 16.37 16.15 16.35 6,427,499 +0.08(+0.47%)
May 10, 2005 16.45 16.50 16.27 16.28 15,754,707 -0.37(-2.25%)
May 09, 2005 16.51 16.70 16.51 16.65 3,278,313 +0.02(+0.09%)
May 06, 2005 16.57 16.70 16.57 16.64 7,227,332 +0.04(+0.27%)
May 05, 2005 16.55 16.70 16.38 16.59 11,968,663 +0.09(+0.53%)
May 04, 2005 16.11 16.56 16.11 16.50 19,499,380 +0.44(+2.73%)
May 03, 2005 16.07 16.13 16.01 16.07 5,847,056 -0.02(-0.09%)
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.