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

Canada Ishares MSCI ETF (NY: EWC )

37.11 +0.22 (+0.60%)
Official Closing Price Updated: 6:30 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 31, 2004 10.41 10.50 10.36 10.49 27,368 +0.11(+1.06%)
Aug 30, 2004 10.50 10.50 10.36 10.38 16,747 -0.12(-1.19%)
Aug 27, 2004 10.54 10.58 10.47 10.50 25,598 -0.05(-0.49%)
Aug 26, 2004 10.52 10.58 10.46 10.55 61,817 -0.04(-0.42%)
Aug 25, 2004 10.49 10.64 10.44 10.60 21,105 +0.09(+0.84%)
Aug 24, 2004 10.65 10.65 10.51 10.51 37,580 -0.02(-0.21%)
Aug 23, 2004 10.62 10.79 10.50 10.53 35,674 -0.12(-1.10%)
Aug 20, 2004 10.58 10.69 10.57 10.65 448,924 +0.12(+1.19%)
Aug 19, 2004 10.47 10.62 10.47 10.52 16,339 +0.07(+0.63%)
Aug 18, 2004 10.40 10.49 10.38 10.46 8,169 +0.06(+0.57%)
Aug 17, 2004 10.44 10.47 10.37 10.40 10,620 -0.06(-0.56%)
Aug 16, 2004 10.36 10.46 10.36 10.46 14,977 +0.18(+1.71%)
Aug 13, 2004 10.27 10.36 10.19 10.28 107,159 +0.21(+2.04%)
Aug 12, 2004 10.16 10.21 10.08 10.08 71,076 -0.12(-1.22%)
Aug 11, 2004 10.27 10.29 10.17 10.20 22,602 -0.18(-1.77%)
Aug 10, 2004 10.35 10.41 10.31 10.38 7,897 +0.04(+0.35%)
Aug 09, 2004 10.32 10.35 10.28 10.35 32,542 +0.03(+0.28%)
Aug 06, 2004 10.38 10.40 10.28 10.32 53,375 -0.11(-1.06%)
Aug 05, 2004 10.59 10.59 10.43 10.43 33,359 -0.15(-1.39%)
Aug 04, 2004 10.59 10.64 10.58 10.58 95,721 -0.04(-0.41%)
Aug 03, 2004 10.60 10.68 10.60 10.62 69,306 +0.04(+0.35%)
Aug 02, 2004 10.49 10.58 10.43 10.58 96,130 +0.04(+0.35%)
Jul 30, 2004 10.61 10.61 10.52 10.55 24,100 +0.02(+0.21%)
Jul 29, 2004 10.45 10.52 10.42 10.52 84,556 +0.16(+1.56%)
Jul 28, 2004 10.32 10.38 10.28 10.36 33,904 +0.07(+0.64%)
Jul 27, 2004 10.32 10.32 10.21 10.30 109,337 -0.06(-0.57%)
Jul 26, 2004 10.51 10.51 10.29 10.36 90,275 -0.20(-1.88%)
Jul 23, 2004 10.53 10.56 10.47 10.55 109,882 -0.01(-0.07%)
Jul 22, 2004 10.56 10.59 10.51 10.56 49,154 +0.02(+0.21%)
Jul 21, 2004 10.61 10.61 10.51 10.54 100,759 -0.04(-0.42%)
Jul 20, 2004 10.62 10.62 10.56 10.58 14,569 -0.01(-0.07%)
Jul 19, 2004 10.48 10.61 10.48 10.59 105,252 +0.08(+0.77%)
Jul 16, 2004 10.55 10.58 10.47 10.51 113,967 +0.07(+0.63%)
Jul 15, 2004 10.60 10.60 10.44 10.44 11,301 -0.12(-1.11%)
Jul 14, 2004 10.54 10.58 10.52 10.56 498,078 +0.03(+0.28%)
Jul 13, 2004 10.50 10.53 10.41 10.53 40,712 +0.03(+0.28%)
Jul 12, 2004 10.56 10.56 10.47 10.50 8,578 -0.05(-0.49%)
Jul 09, 2004 10.54 10.58 10.48 10.55 58,413 +0.03(+0.28%)
Jul 08, 2004 10.57 10.57 10.49 10.52 144,739 -0.02(-0.21%)
Jul 07, 2004 10.55 10.61 10.53 10.55 38,125 +0.07(+0.70%)
Jul 06, 2004 10.52 10.54 10.45 10.47 119,958 -0.01(-0.14%)
Jul 02, 2004 10.54 10.54 10.46 10.49 165,708 -0.08(-0.76%)
Jul 01, 2004 10.58 10.63 10.41 10.57 163,121 +0.01(+0.14%)
Jun 30, 2004 10.50 10.58 10.41 10.55 172,652 +0.15(+1.41%)
Jun 29, 2004 10.41 10.41 10.34 10.41 2,308,346 +0.09(+0.85%)
Jun 28, 2004 10.48 10.48 10.32 10.32 165,572 -0.07(-0.71%)
Jun 25, 2004 10.42 10.48 10.37 10.39 19,879 -0.03(-0.28%)
Jun 24, 2004 10.49 10.52 10.42 10.42 47,111 +0.04(+0.42%)
Jun 23, 2004 10.39 10.41 10.32 10.38 154,407 +0.04(+0.35%)
Jun 22, 2004 10.23 10.34 10.23 10.34 71,484 +0.12(+1.15%)
Jun 21, 2004 10.28 10.28 10.19 10.22 58,549 +0.03(+0.29%)
Jun 18, 2004 10.25 10.33 10.19 10.19 83,194 +0.02(+0.22%)
Jun 17, 2004 10.08 10.19 10.05 10.17 61,272 +0.09(+0.87%)
Jun 16, 2004 10.08 10.08 10.02 10.08 5,854 +0.03(+0.29%)
Jun 15, 2004 9.929 10.08 9.929 10.05 326,243 +0.19(+1.94%)
Jun 14, 2004 9.907 9.981 9.863 9.863 67,263 -0.19(-1.90%)
Jun 10, 2004 10.02 10.09 10.02 10.05 43,027 +0.06(+0.59%)
Jun 09, 2004 10.13 10.16 9.995 9.995 411,752 -0.23(-2.23%)
Jun 08, 2004 10.19 10.22 10.19 10.22 30,772 +0.01(+0.14%)
Jun 07, 2004 10.18 10.22 10.13 10.21 70,531 +0.13(+1.31%)
Jun 04, 2004 10.05 10.11 10.01 10.08 33,495 +0.10(+0.96%)
Jun 03, 2004 10.04 10.05 9.937 9.981 23,964 +0.01(+0.07%)
Jun 02, 2004 10.07 10.07 9.966 9.973 240,461 -0.05(-0.51%)
Jun 01, 2004 10.01 10.03 9.915 10.02 36,082 +0.04(+0.44%)
May 28, 2004 10.03 10.03 9.929 9.981 165,163 -0.05(-0.51%)
May 27, 2004 9.959 10.03 9.951 10.03 82,241 +0.10(+0.96%)
May 26, 2004 10.00 10.05 9.893 9.937 49,290 -0.01(-0.15%)
May 25, 2004 9.797 9.951 9.797 9.951 149,913 +0.18(+1.80%)
May 24, 2004 9.790 9.812 9.768 9.775 71,620 +0.05(+0.53%)
May 21, 2004 9.738 9.775 9.694 9.724 21,649 -0.04(-0.38%)
May 20, 2004 9.731 9.790 9.716 9.760 291,113 +0.07(+0.76%)
May 19, 2004 9.819 9.849 9.687 9.687 178,371 +0.09(+0.92%)
May 18, 2004 9.562 9.599 9.518 9.599 699,461 +0.05(+0.54%)
May 17, 2004 9.665 9.672 9.533 9.547 103,618 -0.14(-1.44%)
May 14, 2004 9.584 9.694 9.577 9.687 154,815 +0.00(+0.00%)
May 13, 2004 9.658 9.709 9.636 9.687 168,159 +0.04(+0.46%)
May 12, 2004 9.716 9.746 9.592 9.643 389,285 -0.07(-0.68%)
May 11, 2004 9.621 9.746 9.621 9.709 235,287 +0.12(+1.30%)
May 10, 2004 9.577 9.694 9.547 9.584 505,840 -0.25(-2.54%)
May 07, 2004 9.966 9.966 9.783 9.834 250,945 -0.22(-2.19%)
May 06, 2004 10.05 10.07 9.944 10.05 481,058 -0.06(-0.58%)
May 05, 2004 10.11 10.13 10.05 10.11 49,835 +0.01(+0.07%)
May 04, 2004 9.966 10.11 9.966 10.11 227,253 +0.21(+2.15%)
May 03, 2004 9.893 9.915 9.827 9.893 52,149 +0.08(+0.82%)
Apr 30, 2004 9.885 9.907 9.775 9.812 498,487 +0.00(+0.00%)
Apr 29, 2004 9.981 10.00 9.797 9.812 1,144,437 -0.14(-1.40%)
Apr 28, 2004 10.23 10.23 9.871 9.951 1,152,334 -0.46(-4.44%)
Apr 27, 2004 10.47 10.47 10.38 10.41 260,068 -0.09(-0.84%)
Apr 26, 2004 10.55 10.61 10.45 10.50 36,899 +0.05(+0.49%)
Apr 23, 2004 10.52 10.52 10.42 10.45 374,308 -0.07(-0.70%)
Apr 22, 2004 10.36 10.55 10.33 10.52 74,616 +0.20(+1.92%)
Apr 21, 2004 10.38 10.40 10.30 10.33 82,786 -0.03(-0.28%)
Apr 20, 2004 10.59 10.59 10.36 10.36 209,144 -0.28(-2.62%)
Apr 19, 2004 10.63 10.64 10.54 10.63 144,331 +0.03(+0.28%)
Apr 16, 2004 10.58 10.66 10.56 10.61 115,873 +0.02(+0.21%)
Apr 15, 2004 10.53 10.63 10.47 10.58 238,282 +0.05(+0.49%)
Apr 14, 2004 10.64 10.69 10.47 10.53 259,523 -0.27(-2.51%)
Apr 13, 2004 10.98 10.99 10.75 10.80 82,513 -0.18(-1.61%)
Apr 12, 2004 10.95 10.99 10.87 10.98 443,614 +0.05(+0.47%)
Apr 08, 2004 10.99 10.99 10.87 10.93 102,529 -0.09(-0.80%)
Apr 07, 2004 11.07 11.07 10.94 11.02 96,266 -0.05(-0.46%)
Apr 06, 2004 11.04 11.09 11.03 11.07 77,884 -0.01(-0.13%)
Apr 05, 2004 10.94 11.10 10.94 11.08 150,594 +0.09(+0.80%)
Apr 02, 2004 10.91 11.00 10.86 10.99 167,614 +0.12(+1.15%)
Apr 01, 2004 10.77 10.88 10.77 10.87 64,676 +0.15(+1.44%)
Mar 31, 2004 10.77 10.85 10.72 10.72 373,354 -0.12(-1.08%)
Mar 30, 2004 10.72 10.85 10.68 10.83 85,917 +0.14(+1.30%)
Mar 29, 2004 10.65 11.34 10.65 10.69 84,420 +0.16(+1.53%)
Mar 26, 2004 10.51 10.60 10.51 10.53 251,898 +0.07(+0.70%)
Mar 25, 2004 10.36 10.46 10.28 10.46 83,603 +0.18(+1.71%)
Mar 24, 2004 10.39 10.39 10.25 10.28 57,323 -0.11(-1.06%)
Mar 23, 2004 10.47 10.47 10.33 10.39 76,795 +0.02(+0.21%)
Mar 22, 2004 10.43 10.49 10.33 10.37 147,735 -0.07(-0.70%)
Mar 19, 2004 10.48 10.57 10.44 10.44 217,722 -0.11(-1.04%)
Mar 18, 2004 10.50 10.55 10.49 10.55 32,406 +0.02(+0.21%)
Mar 17, 2004 10.39 10.53 10.36 10.53 43,980 +0.15(+1.41%)
Mar 16, 2004 10.30 10.47 10.30 10.38 219,220 +0.14(+1.36%)
Mar 15, 2004 10.44 10.45 10.24 10.25 766,180 -0.21(-1.97%)
Mar 12, 2004 10.44 10.49 10.37 10.45 50,788 -0.05(-0.49%)
Mar 11, 2004 10.49 10.57 10.38 10.50 209,007 -0.06(-0.56%)
Mar 10, 2004 10.78 10.78 10.54 10.56 184,498 -0.26(-2.38%)
Mar 09, 2004 10.84 10.87 10.75 10.82 100,078 -0.09(-0.81%)
Mar 08, 2004 10.94 10.99 10.87 10.91 257,345 -0.01(-0.13%)
Mar 05, 2004 10.83 10.95 10.83 10.92 102,393 +0.12(+1.16%)
Mar 04, 2004 10.79 10.84 10.74 10.80 31,589 +0.09(+0.82%)
Mar 03, 2004 10.70 10.77 10.65 10.71 197,978 -0.05(-0.48%)
Mar 02, 2004 10.87 10.89 10.75 10.76 75,024 -0.12(-1.15%)
Mar 01, 2004 10.87 10.92 10.83 10.88 153,998 +0.10(+0.88%)
Feb 27, 2004 10.64 10.83 10.64 10.79 246,860 +0.14(+1.31%)
Feb 26, 2004 10.58 10.70 10.55 10.65 64,132 +0.04(+0.35%)
Feb 25, 2004 10.56 10.63 10.55 10.61 24,917 +0.05(+0.49%)
Feb 24, 2004 10.55 10.63 10.48 10.56 66,991 +0.05(+0.49%)
Feb 23, 2004 10.56 10.61 10.50 10.51 346,394 -0.07(-0.63%)
Feb 20, 2004 10.62 10.65 10.49 10.58 270,144 -0.15(-1.37%)
Feb 19, 2004 10.93 10.93 10.69 10.72 257,889 -0.03(-0.27%)
Feb 18, 2004 10.94 10.97 10.75 10.75 231,066 -0.21(-1.88%)
Feb 17, 2004 10.96 11.01 10.93 10.96 92,181 +0.09(+0.81%)
Feb 13, 2004 10.93 10.97 10.82 10.87 59,094 -0.04(-0.40%)
Feb 12, 2004 10.91 10.99 10.88 10.91 62,089 -0.07(-0.60%)
Feb 11, 2004 10.81 11.00 10.80 10.98 151,683 +0.15(+1.36%)
Feb 10, 2004 10.76 10.85 10.74 10.83 70,940 +0.09(+0.82%)
Feb 09, 2004 10.75 10.77 10.72 10.74 79,382 +0.03(+0.27%)
Feb 06, 2004 10.60 10.72 10.55 10.72 65,357 +0.17(+1.60%)
Feb 05, 2004 10.52 10.60 10.52 10.55 46,703 +0.04(+0.42%)
Feb 04, 2004 10.61 10.61 10.49 10.50 55,145 -0.15(-1.45%)
Feb 03, 2004 10.66 10.74 10.65 10.66 331,553 +0.01(+0.14%)
Feb 02, 2004 10.51 10.69 10.44 10.64 262,247 +0.13(+1.26%)
Jan 30, 2004 10.37 10.56 10.37 10.51 1,217,011 +0.11(+1.06%)
Jan 29, 2004 10.55 10.60 10.32 10.40 217,722 -0.15(-1.39%)
Jan 28, 2004 10.71 10.77 10.55 10.55 172,516 -0.21(-1.98%)
Jan 27, 2004 10.83 10.84 10.72 10.76 560,576 +0.01(+0.07%)
Jan 26, 2004 10.77 10.81 10.69 10.75 114,103 +0.03(+0.27%)
Jan 23, 2004 10.82 10.86 10.72 10.72 108,656 -0.17(-1.55%)
Jan 22, 2004 10.92 10.94 10.81 10.89 144,467 -0.05(-0.47%)
Jan 21, 2004 10.92 10.94 10.80 10.94 145,965 -0.03(-0.27%)
Jan 20, 2004 10.88 11.02 10.84 10.97 333,459 +0.31(+2.89%)
Jan 16, 2004 10.72 10.74 10.61 10.66 289,479 -0.04(-0.34%)
Jan 15, 2004 10.63 10.71 10.58 10.70 102,938 -0.04(-0.34%)
Jan 14, 2004 10.72 10.76 10.66 10.74 86,871 -0.06(-0.54%)
Jan 13, 2004 10.85 10.92 10.77 10.80 490,998 +0.01(+0.14%)
Jan 12, 2004 10.79 10.80 10.70 10.78 373,491 -0.01(-0.07%)
Jan 09, 2004 10.58 10.84 10.50 10.79 6,023,377 +0.04(+0.34%)
Jan 08, 2004 10.83 10.83 10.70 10.75 243,048 +0.04(+0.41%)
Jan 07, 2004 10.63 10.72 10.63 10.71 607,144 +0.01(+0.07%)
Jan 06, 2004 10.74 10.76 10.68 10.70 302,550 -0.02(-0.21%)
Jan 05, 2004 10.72 10.74 10.69 10.72 918,273 +0.05(+0.48%)
Jan 02, 2004 10.50 10.76 10.50 10.67 176,601 +0.21(+1.97%)
Dec 31, 2003 10.46 10.51 10.44 10.47 49,562 +0.01(+0.07%)
Dec 30, 2003 10.40 10.47 10.35 10.46 104,844 +0.08(+0.78%)
Dec 29, 2003 10.30 10.39 10.28 10.38 186,677 +0.10(+0.93%)
Dec 26, 2003 10.21 10.33 10.13 10.28 78,565 +0.07(+0.72%)
Dec 24, 2003 10.17 10.27 10.13 10.21 25,734 +0.07(+0.73%)
Dec 23, 2003 10.08 10.14 10.06 10.13 101,440 +0.05(+0.51%)
Dec 22, 2003 10.07 10.07 9.995 10.08 102,665 -0.08(-0.79%)
Dec 19, 2003 10.13 10.13 10.13 10.16 39,078 +0.00(+0.00%)
Dec 18, 2003 10.09 10.17 10.09 10.16 48,609 +0.08(+0.80%)
Dec 17, 2003 9.995 10.05 9.959 10.08 152,909 +0.10(+0.96%)
Dec 16, 2003 10.02 10.08 10.02 9.988 360,691 -0.04(-0.44%)
Dec 15, 2003 10.16 10.16 9.995 10.03 571,606 -0.04(-0.44%)
Dec 12, 2003 10.11 10.16 10.11 10.08 267,148 -0.04(-0.36%)
Dec 11, 2003 9.915 10.11 9.856 10.11 55,009 +0.05(+0.51%)
Dec 10, 2003 10.21 10.21 9.995 10.06 80,607 -0.15(-1.44%)
Dec 09, 2003 10.30 10.33 10.20 10.21 96,810 -0.09(-0.86%)
Dec 08, 2003 10.22 10.30 10.22 10.30 191,443 +0.10(+0.94%)
Dec 05, 2003 10.19 10.24 10.17 10.20 50,652 +0.01(+0.07%)
Dec 04, 2003 10.24 10.24 10.13 10.19 104,435 -0.08(-0.79%)
Dec 03, 2003 10.25 10.27 10.22 10.27 71,348 +0.07(+0.65%)
Dec 02, 2003 10.10 10.22 10.10 10.21 89,049 +0.07(+0.73%)
Dec 01, 2003 10.16 10.16 10.03 10.13 125,949 +0.02(+0.22%)
Nov 28, 2003 10.15 10.17 10.11 10.11 441,027 +0.09(+0.88%)
Nov 26, 2003 9.981 10.08 9.959 10.02 58,821 +0.05(+0.52%)
Nov 25, 2003 9.966 9.995 9.951 9.973 27,776 +0.11(+1.12%)
Nov 24, 2003 9.915 9.915 9.827 9.863 150,322 -0.12(-1.25%)
Nov 21, 2003 9.893 10.02 9.893 9.988 151,683 +0.04(+0.44%)
Nov 20, 2003 9.915 10.03 9.915 9.944 170,882 +0.01(+0.15%)
Nov 19, 2003 9.841 9.841 9.841 9.929 106,886 +0.09(+0.90%)
Nov 18, 2003 9.871 9.915 9.841 9.841 87,688 +0.06(+0.60%)
Nov 17, 2003 9.812 9.812 9.702 9.783 79,109 -0.06(-0.60%)
Nov 14, 2003 9.856 9.915 9.805 9.841 514,690 -0.07(-0.74%)
Nov 13, 2003 9.915 9.915 9.841 9.915 39,895 +0.01(+0.15%)
Nov 12, 2003 9.863 9.915 9.863 9.900 109,882 +0.10(+0.97%)
Nov 11, 2003 9.841 9.841 9.760 9.805 23,419 -0.04(-0.45%)
Nov 10, 2003 9.878 9.878 9.841 9.849 26,143 +0.04(+0.45%)
Nov 07, 2003 9.760 9.760 9.760 9.805 150,322 +0.01(+0.15%)
Nov 06, 2003 9.783 9.805 9.694 9.790 33,359 -0.01(-0.15%)
Nov 05, 2003 9.753 9.775 9.753 9.805 63,315 +0.04(+0.38%)
Nov 04, 2003 9.753 9.775 9.753 9.768 13,526 +0.04(+0.45%)
Nov 03, 2003 9.753 9.753 9.665 9.724 103,474 +0.01(+0.15%)
Oct 31, 2003 9.753 9.753 9.709 9.709 207,510 -0.10(-1.05%)
Oct 30, 2003 9.753 9.812 9.753 9.812 9,939 +0.10(+0.98%)
Oct 29, 2003 9.783 9.790 9.702 9.716 434,355 -0.04(-0.45%)
Oct 28, 2003 9.687 9.760 9.687 9.760 421,964 +0.07(+0.76%)
Oct 27, 2003 9.643 9.694 9.636 9.687 168,431 +0.04(+0.38%)
Oct 24, 2003 9.731 9.731 9.614 9.650 96,266 -0.07(-0.76%)
Oct 23, 2003 9.768 9.768 9.680 9.724 44,660 -0.07(-0.75%)
Oct 22, 2003 9.805 9.841 9.746 9.797 241,278 +0.08(+0.83%)
Oct 21, 2003 9.702 9.775 9.680 9.716 101,440 +0.02(+0.23%)
Oct 20, 2003 9.658 9.731 9.658 9.694 339,314 -0.03(-0.30%)
Oct 17, 2003 9.827 9.827 9.672 9.724 43,027 -0.04(-0.38%)
Oct 16, 2003 9.724 9.812 9.724 9.760 54,464 -0.01(-0.08%)
Oct 15, 2003 9.716 9.790 9.716 9.768 249,992 +0.05(+0.53%)
Oct 14, 2003 9.621 9.716 9.599 9.716 11,284,113 +0.10(+0.99%)
Oct 13, 2003 9.547 9.547 9.547 9.621 64,812 +0.01(+0.08%)
Oct 10, 2003 9.547 9.606 9.547 9.614 522,179 +0.16(+1.71%)
Oct 09, 2003 9.489 9.518 9.489 9.452 49,698 +0.09(+0.94%)
Oct 08, 2003 9.511 9.511 9.364 9.364 315,213 -0.12(-1.24%)
Oct 07, 2003 9.518 9.518 9.481 9.481 34,857 +0.12(+1.25%)
Oct 06, 2003 9.320 9.327 9.261 9.364 271,233 +0.02(+0.24%)
Oct 03, 2003 9.386 9.408 9.342 9.342 175,103 +0.01(+0.08%)
Oct 02, 2003 9.335 9.357 9.312 9.335 885,594 +0.12(+1.27%)
Oct 01, 2003 9.239 9.239 9.217 9.217 17,837 +0.10(+1.13%)
Sep 30, 2003 9.144 9.144 9.114 9.114 23,011 -0.04(-0.48%)
Sep 29, 2003 9.107 9.158 9.107 9.158 35,538 +0.06(+0.65%)
Sep 26, 2003 9.114 9.173 9.099 9.099 253,396 -0.24(-2.52%)
Sep 25, 2003 9.386 9.386 9.312 9.335 24,781 -0.04(-0.39%)
Sep 24, 2003 9.320 9.415 9.320 9.371 398,000 -0.01(-0.16%)
Sep 23, 2003 9.298 9.386 9.290 9.386 14,841 +0.07(+0.71%)
Sep 22, 2003 9.342 9.342 9.342 9.320 232,291 -0.01(-0.08%)
Sep 19, 2003 9.371 9.430 9.327 9.327 240,869 +0.10(+1.03%)
Sep 18, 2003 9.239 9.342 9.224 9.232 280,220 -0.02(-0.24%)
Sep 17, 2003 9.217 9.305 9.217 9.254 73,118 +0.07(+0.72%)
Sep 16, 2003 9.217 9.276 9.173 9.188 43,435 -0.05(-0.56%)
Sep 15, 2003 9.261 9.261 9.158 9.239 39,895 -0.04(-0.47%)
Sep 12, 2003 9.217 9.283 9.144 9.283 50,515 +0.18(+1.94%)
Sep 11, 2003 9.217 9.217 9.107 9.107 4,319,315 -0.12(-1.27%)
Sep 10, 2003 9.239 9.254 9.224 9.224 109,610 -0.06(-0.63%)
Sep 09, 2003 9.305 9.327 9.180 9.283 21,513 -0.04(-0.39%)
Sep 08, 2003 9.195 9.320 9.195 9.320 34,040 +0.12(+1.36%)
Sep 05, 2003 9.180 9.246 9.173 9.195 65,357 -0.06(-0.63%)
Sep 04, 2003 9.129 9.254 9.129 9.254 139,701 +0.16(+1.78%)
Sep 03, 2003 9.011 9.173 9.011 9.092 23,555 +0.07(+0.81%)
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.