Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
41.11
+0.01 (+0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
10.13
10.21
10.07
10.14
158,400
+0.03(+0.30%)
Jul 29, 2004
10.25
10.25
10.09
10.11
50,688
-0.03(-0.30%)
Jul 28, 2004
10.23
10.23
10.03
10.14
18,195
+0.01(+0.12%)
Jul 27, 2004
10.09
10.19
10.02
10.13
37,853
+0.11(+1.11%)
Jul 26, 2004
10.11
10.14
9.990
10.02
3,411
-0.09(-0.85%)
Jul 23, 2004
10.13
10.16
10.08
10.11
19,332
-0.23(-2.26%)
Jul 22, 2004
10.43
10.43
10.29
10.34
12,996
-0.21(-1.98%)
Jul 21, 2004
10.53
10.67
10.44
10.55
20,632
+0.16(+1.54%)
Jul 20, 2004
10.25
10.39
10.13
10.39
31,680
+0.10(+1.02%)
Jul 19, 2004
10.45
10.45
10.09
10.29
111,936
-0.17(-1.59%)
Jul 16, 2004
10.56
10.56
10.42
10.45
10,722
-0.01(-0.06%)
Jul 15, 2004
10.61
10.61
10.35
10.46
8,448
-0.16(-1.51%)
Jul 14, 2004
10.43
10.62
10.41
10.62
56,861
+0.16(+1.53%)
Jul 13, 2004
10.57
10.58
10.34
10.46
22,582
-0.03(-0.29%)
Jul 12, 2004
10.68
10.68
10.38
10.49
32,492
-0.12(-1.16%)
Jul 09, 2004
10.53
10.67
10.53
10.61
50,038
-0.05(-0.46%)
Jul 08, 2004
10.59
10.73
10.57
10.66
79,118
-0.06(-0.57%)
Jul 07, 2004
10.67
10.74
10.53
10.72
30,705
+0.11(+1.04%)
Jul 06, 2004
10.68
10.68
10.49
10.61
26,318
-0.09(-0.81%)
Jul 02, 2004
10.69
10.81
10.69
10.70
13,321
+0.03(+0.29%)
Jul 01, 2004
10.69
10.71
10.66
10.67
10,722
-0.15(-1.42%)
Jun 30, 2004
10.83
10.83
10.70
10.82
21,120
+0.07(+0.63%)
Jun 29, 2004
10.77
10.77
10.66
10.75
33,629
+0.09(+0.81%)
Jun 28, 2004
10.73
10.77
10.67
10.67
10,884
+0.01(+0.06%)
Jun 25, 2004
10.76
10.76
10.64
10.66
23,069
-0.10(-0.92%)
Jun 24, 2004
10.56
10.77
10.56
10.76
39,478
+0.23(+2.16%)
Jun 23, 2004
10.46
10.61
10.41
10.53
88,379
+0.16(+1.54%)
Jun 22, 2004
10.32
10.37
10.30
10.37
10,235
+0.03(+0.30%)
Jun 21, 2004
10.33
10.35
10.24
10.34
18,845
-0.06(-0.59%)
Jun 18, 2004
10.25
10.40
10.25
10.40
15,596
-0.03(-0.30%)
Jun 17, 2004
10.25
10.43
10.16
10.43
34,766
+0.04(+0.41%)
Jun 16, 2004
10.43
10.43
10.25
10.39
9,422
-0.05(-0.47%)
Jun 15, 2004
10.24
10.45
10.24
10.44
41,427
+0.20(+1.98%)
Jun 14, 2004
10.13
10.27
10.13
10.24
68,071
-0.22(-2.06%)
Jun 10, 2004
10.45
10.46
10.36
10.45
131,919
+0.01(+0.06%)
Jun 09, 2004
10.69
10.69
10.40
10.45
37,691
-0.33(-3.03%)
Jun 08, 2004
10.76
10.80
10.74
10.77
83,830
-0.10(-0.91%)
Jun 07, 2004
10.80
10.88
10.69
10.87
74,894
+0.31(+2.97%)
Jun 04, 2004
10.43
10.64
10.43
10.56
6,823
+0.29(+2.82%)
Jun 03, 2004
10.40
10.40
10.27
10.27
3,411
-0.13(-1.24%)
Jun 02, 2004
10.46
10.47
10.32
10.40
11,859
+0.13(+1.26%)
Jun 01, 2004
10.35
10.35
10.21
10.27
43,539
-0.15(-1.48%)
May 28, 2004
10.34
10.43
10.34
10.42
11,372
-0.02(-0.18%)
May 27, 2004
10.43
10.44
10.33
10.44
59,298
+0.23(+2.23%)
May 26, 2004
10.22
10.22
10.12
10.21
20,957
-0.01(-0.06%)
May 25, 2004
10.08
10.22
9.984
10.22
36,553
+0.17(+1.65%)
May 24, 2004
10.22
10.22
10.05
10.05
58,648
+0.07(+0.68%)
May 21, 2004
10.03
10.09
9.984
9.984
14,134
-0.04(-0.43%)
May 20, 2004
10.00
10.03
9.996
10.03
35,579
+0.07(+0.68%)
May 19, 2004
10.03
10.12
9.916
9.959
23,556
+0.13(+1.31%)
May 18, 2004
9.725
9.836
9.725
9.830
12,509
+0.14(+1.40%)
May 17, 2004
9.633
9.744
9.633
9.695
6,985
-0.10(-1.07%)
May 14, 2004
9.879
9.879
9.787
9.799
56,211
-0.01(-0.06%)
May 13, 2004
9.756
9.867
9.725
9.805
94,065
+0.10(+1.01%)
May 12, 2004
9.695
9.799
9.541
9.707
35,416
-0.01(-0.13%)
May 11, 2004
9.615
9.756
9.615
9.719
51,987
+0.13(+1.35%)
May 10, 2004
9.633
9.707
9.516
9.590
140,854
-0.42(-4.18%)
May 07, 2004
10.15
10.15
9.947
10.01
29,243
-0.26(-2.58%)
May 06, 2004
10.25
10.28
10.19
10.27
66,771
-0.28(-2.63%)
May 05, 2004
10.53
10.61
10.50
10.55
24,856
+0.15(+1.48%)
May 04, 2004
10.38
10.41
10.30
10.40
133,706
+0.24(+2.36%)
May 03, 2004
10.19
10.30
10.16
10.16
183,094
-0.05(-0.48%)
Apr 30, 2004
10.19
10.25
10.16
10.21
44,027
+0.05(+0.49%)
Apr 29, 2004
10.16
10.32
10.14
10.16
54,099
-0.11(-1.08%)
Apr 28, 2004
10.43
10.46
10.26
10.27
36,553
-0.27(-2.57%)
Apr 27, 2004
10.46
10.61
10.46
10.54
72,782
+0.08(+0.77%)
Apr 26, 2004
10.65
10.66
10.40
10.46
31,680
-0.12(-1.16%)
Apr 23, 2004
10.65
10.69
10.49
10.58
81,555
-0.19(-1.77%)
Apr 22, 2004
10.68
10.77
10.59
10.77
18,195
+0.25(+2.34%)
Apr 21, 2004
10.43
10.55
10.43
10.53
35,579
+0.01(+0.12%)
Apr 20, 2004
10.65
10.68
10.50
10.51
21,607
-0.05(-0.47%)
Apr 19, 2004
10.55
10.56
10.46
10.56
23,394
+0.08(+0.76%)
Apr 16, 2004
10.34
10.49
10.34
10.48
24,694
+0.13(+1.25%)
Apr 15, 2004
10.40
10.46
10.29
10.35
12,672
-0.08(-0.77%)
Apr 14, 2004
10.34
10.43
10.32
10.43
23,556
-0.08(-0.76%)
Apr 13, 2004
10.68
10.68
10.46
10.51
27,780
-0.22(-2.06%)
Apr 12, 2004
10.62
10.75
10.62
10.73
54,587
+0.12(+1.16%)
Apr 08, 2004
10.83
10.83
10.61
10.61
53,449
-0.10(-0.92%)
Apr 07, 2004
10.77
10.79
10.71
10.71
27,456
+0.09(+0.87%)
Apr 06, 2004
10.56
10.66
10.54
10.62
19,982
-0.03(-0.29%)
Apr 05, 2004
10.64
10.65
10.53
10.65
46,464
+0.08(+0.76%)
Apr 02, 2004
10.65
10.65
10.50
10.57
38,665
+0.00(+0.00%)
Apr 01, 2004
10.53
10.58
10.50
10.57
79,768
+0.33(+3.18%)
Mar 31, 2004
10.16
10.28
10.14
10.24
227,121
+0.15(+1.53%)
Mar 30, 2004
10.09
10.10
10.03
10.09
23,394
+0.02(+0.24%)
Mar 29, 2004
9.941
10.11
9.941
10.06
20,307
+0.18(+1.81%)
Mar 26, 2004
9.910
9.910
9.793
9.885
12,834
-0.07(-0.68%)
Mar 25, 2004
9.848
9.953
9.793
9.953
12,996
+0.28(+2.86%)
Mar 24, 2004
9.818
9.818
9.670
9.676
17,708
-0.23(-2.30%)
Mar 23, 2004
9.787
9.916
9.787
9.904
15,108
+0.20(+2.03%)
Mar 22, 2004
9.855
9.861
9.664
9.707
106,412
-0.25(-2.53%)
Mar 19, 2004
10.13
10.13
9.935
9.959
13,159
-0.22(-2.12%)
Mar 18, 2004
10.19
10.19
10.03
10.17
61,410
-0.01(-0.12%)
Mar 17, 2004
10.05
10.19
10.05
10.19
14,296
+0.24(+2.41%)
Mar 16, 2004
9.972
10.09
9.885
9.947
80,743
+0.07(+0.75%)
Mar 15, 2004
10.08
10.08
9.768
9.873
90,328
-0.23(-2.31%)
Mar 12, 2004
10.00
10.12
9.978
10.11
90,978
+0.09(+0.86%)
Mar 11, 2004
9.941
10.16
9.928
10.02
104,950
-0.28(-2.69%)
Mar 10, 2004
10.39
10.46
10.22
10.30
224,197
-0.25(-2.33%)
Mar 09, 2004
10.69
10.69
10.49
10.54
27,293
-0.22(-2.00%)
Mar 08, 2004
10.86
10.86
10.75
10.76
70,183
-0.07(-0.68%)
Mar 05, 2004
10.61
10.83
10.61
10.83
87,729
+0.25(+2.39%)
Mar 04, 2004
10.59
10.59
10.53
10.58
38,828
-0.03(-0.29%)
Mar 03, 2004
10.43
10.61
10.40
10.61
149,464
+0.19(+1.83%)
Mar 02, 2004
10.68
10.68
10.38
10.42
39,640
-0.15(-1.46%)
Mar 01, 2004
10.59
10.65
10.50
10.57
29,730
+0.09(+0.88%)
Feb 27, 2004
10.50
10.60
10.38
10.48
160,999
+0.02(+0.18%)
Feb 26, 2004
10.34
10.46
10.34
10.46
28,430
-0.02(-0.23%)
Feb 25, 2004
10.53
10.56
10.40
10.49
45,164
-0.07(-0.70%)
Feb 24, 2004
10.59
10.62
10.44
10.56
22,419
-0.13(-1.21%)
Feb 23, 2004
10.83
11.06
10.62
10.69
64,822
+0.10(+0.99%)
Feb 20, 2004
10.85
10.85
10.46
10.59
87,729
-0.33(-2.99%)
Feb 19, 2004
10.97
10.97
10.85
10.91
69,371
+0.14(+1.31%)
Feb 18, 2004
10.80
10.93
10.70
10.77
85,779
-0.13(-1.19%)
Feb 17, 2004
10.96
10.96
10.86
10.90
55,074
+0.25(+2.37%)
Feb 13, 2004
10.88
10.89
10.62
10.65
69,371
-0.14(-1.26%)
Feb 12, 2004
10.89
10.91
10.77
10.78
93,253
-0.21(-1.90%)
Feb 11, 2004
10.89
11.13
10.83
10.99
179,032
+0.12(+1.08%)
Feb 10, 2004
10.83
10.93
10.77
10.88
180,170
+0.22(+2.08%)
Feb 09, 2004
10.73
10.77
10.65
10.65
286,907
+0.09(+0.87%)
Feb 06, 2004
10.53
10.67
10.53
10.56
107,874
+0.46(+4.57%)
Feb 05, 2004
10.13
10.13
9.984
10.10
29,568
+0.16(+1.61%)
Feb 04, 2004
10.00
10.00
9.910
9.941
14,296
-0.07(-0.68%)
Feb 03, 2004
9.879
10.03
9.879
10.01
109,174
+0.06(+0.62%)
Feb 02, 2004
10.03
10.03
9.910
9.947
142,479
-0.05(-0.49%)
Jan 30, 2004
9.972
9.996
9.885
9.996
87,891
+0.15(+1.56%)
Jan 29, 2004
9.787
9.855
9.602
9.842
96,502
+0.06(+0.57%)
Jan 28, 2004
10.16
10.19
9.787
9.787
73,920
-0.34(-3.34%)
Jan 27, 2004
10.21
10.21
10.10
10.13
43,864
+0.04(+0.43%)
Jan 26, 2004
10.19
10.19
10.02
10.08
69,858
+0.02(+0.18%)
Jan 23, 2004
10.25
10.25
10.06
10.06
16,408
-0.15(-1.51%)
Jan 22, 2004
10.31
10.33
10.16
10.22
68,071
-0.01(-0.12%)
Jan 21, 2004
10.06
10.23
10.03
10.23
18,520
+0.16(+1.59%)
Jan 20, 2004
10.16
10.16
10.00
10.07
22,907
+0.12(+1.24%)
Jan 16, 2004
9.848
9.947
9.824
9.947
15,921
-0.04(-0.43%)
Jan 15, 2004
9.996
10.00
9.898
9.990
25,344
+0.01(+0.06%)
Jan 14, 2004
9.990
10.00
9.922
9.984
22,582
+0.00(+0.00%)
Jan 13, 2004
10.11
10.13
9.879
9.984
52,475
-0.07(-0.67%)
Jan 12, 2004
9.996
10.09
9.959
10.05
25,668
+0.09(+0.93%)
Jan 09, 2004
9.910
9.996
9.910
9.959
14,946
+0.07(+0.75%)
Jan 08, 2004
9.787
9.941
9.750
9.885
26,643
+0.33(+3.48%)
Jan 07, 2004
9.707
9.707
9.510
9.553
21,444
-0.25(-2.57%)
Jan 06, 2004
9.818
9.818
9.707
9.805
13,159
+0.02(+0.19%)
Jan 05, 2004
9.799
9.812
9.707
9.787
30,055
+0.16(+1.66%)
Jan 02, 2004
9.615
9.775
9.615
9.627
24,206
+0.02(+0.26%)
Dec 31, 2003
9.602
9.627
9.522
9.602
23,394
+0.07(+0.71%)
Dec 30, 2003
9.565
9.571
9.535
9.535
22,257
-0.08(-0.83%)
Dec 29, 2003
9.356
9.639
9.356
9.615
67,259
+0.30(+3.17%)
Dec 26, 2003
9.276
9.319
9.276
9.319
3,899
+0.01(+0.07%)
Dec 24, 2003
9.319
9.325
9.245
9.313
10,560
+0.02(+0.27%)
Dec 23, 2003
9.190
9.288
9.190
9.288
3,411
+0.16(+1.75%)
Dec 22, 2003
9.264
9.264
9.122
9.128
40,452
-0.18(-1.98%)
Dec 19, 2003
9.171
9.325
9.171
9.313
35,741
+0.09(+0.93%)
Dec 18, 2003
9.227
9.227
9.227
9.227
487
+0.04(+0.47%)
Dec 17, 2003
9.233
9.233
9.233
9.184
27,131
-0.10(-1.06%)
Dec 16, 2003
9.331
9.331
9.251
9.282
46,301
-0.06(-0.66%)
Dec 15, 2003
9.436
9.448
9.344
9.344
9,097
-0.09(-0.98%)
Dec 12, 2003
9.294
9.436
9.294
9.436
29,243
+0.17(+1.79%)
Dec 11, 2003
9.221
9.270
9.104
9.270
10,722
+0.03(+0.33%)
Dec 10, 2003
9.282
9.282
9.233
9.239
7,473
-0.10(-1.12%)
Dec 09, 2003
9.418
9.448
9.344
9.344
162,949
-0.02(-0.26%)
Dec 08, 2003
9.350
9.381
9.344
9.368
14,134
-0.03(-0.33%)
Dec 05, 2003
9.399
9.405
9.381
9.399
38,665
+0.03(+0.33%)
Dec 04, 2003
9.239
9.381
9.233
9.368
19,495
+0.13(+1.40%)
Dec 03, 2003
9.319
9.362
9.233
9.239
40,128
+0.02(+0.20%)
Dec 02, 2003
9.171
9.221
9.171
9.221
15,271
+0.06(+0.67%)
Dec 01, 2003
9.104
9.159
8.999
9.159
106,574
+0.23(+2.62%)
Nov 28, 2003
8.925
9.042
8.925
8.925
15,921
+0.04(+0.42%)
Nov 26, 2003
8.888
8.888
8.888
8.888
812
+0.08(+0.91%)
Nov 25, 2003
8.808
8.808
8.808
8.808
7,310
-0.07(-0.76%)
Nov 24, 2003
8.882
8.882
8.876
8.876
22,907
+0.12(+1.41%)
Nov 21, 2003
8.808
8.882
8.753
8.753
17,708
-0.06(-0.63%)
Nov 20, 2003
8.808
8.808
8.808
8.808
21,282
-0.07(-0.76%)
Nov 19, 2003
8.974
8.974
8.839
8.876
12,184
-0.02(-0.28%)
Nov 18, 2003
8.913
9.005
8.901
8.901
10,722
-0.07(-0.82%)
Nov 17, 2003
8.981
8.981
8.974
8.974
38,503
-0.17(-1.88%)
Nov 14, 2003
9.141
9.190
9.018
9.147
98,776
+0.14(+1.50%)
Nov 13, 2003
8.833
9.011
8.821
9.011
31,030
+0.26(+2.95%)
Nov 12, 2003
8.753
8.753
8.753
8.753
1,462
+0.16(+1.86%)
Nov 11, 2003
8.642
8.642
8.593
8.593
10,884
-0.15(-1.76%)
Nov 10, 2003
8.790
8.790
8.722
8.747
57,836
-0.05(-0.56%)
Nov 07, 2003
8.722
8.796
8.716
8.796
12,672
+0.14(+1.56%)
Nov 06, 2003
8.642
8.667
8.568
8.661
12,184
+0.10(+1.22%)
Nov 05, 2003
8.531
8.574
8.531
8.556
41,427
-0.01(-0.07%)
Nov 04, 2003
8.531
8.636
8.531
8.562
11,234
-0.09(-1.07%)
Nov 03, 2003
8.802
8.802
8.661
8.654
31,460
-0.14(-1.61%)
Oct 31, 2003
8.802
8.802
8.796
8.796
19,170
-0.05(-0.56%)
Oct 30, 2003
8.839
8.845
8.839
8.845
20,307
-0.01(-0.14%)
Oct 29, 2003
8.857
8.864
8.857
8.857
39,315
+0.04(+0.49%)
Oct 28, 2003
8.814
8.814
8.814
8.814
7,473
+0.08(+0.92%)
Oct 27, 2003
8.648
8.734
8.630
8.734
15,433
+0.12(+1.43%)
Oct 24, 2003
8.537
8.611
8.537
8.611
649
+0.10(+1.23%)
Oct 23, 2003
8.494
8.519
8.494
8.507
13,646
+0.01(+0.14%)
Oct 22, 2003
8.531
8.531
8.476
8.494
3,899
-0.21(-2.40%)
Oct 21, 2003
8.704
8.704
8.704
8.704
5,036
+0.00(+0.00%)
Oct 20, 2003
8.710
8.710
8.661
8.704
18,520
-0.10(-1.19%)
Oct 17, 2003
8.808
8.808
8.808
8.808
0
+0.00(+0.00%)
Oct 16, 2003
8.771
8.808
8.771
8.808
3,411
+0.00(+0.00%)
Oct 15, 2003
8.796
8.814
8.777
8.808
116,972
-0.04(-0.42%)
Oct 14, 2003
8.630
8.845
8.617
8.845
10,884
+0.24(+2.79%)
Oct 13, 2003
8.679
8.679
8.679
8.605
2,599
-0.02(-0.21%)
Oct 10, 2003
8.673
8.710
8.624
8.624
41,102
+0.03(+0.36%)
Oct 09, 2003
8.691
8.691
8.593
8.593
22,582
-0.07(-0.85%)
Oct 08, 2003
8.556
8.679
8.556
8.667
12,834
+0.14(+1.59%)
Oct 07, 2003
8.507
8.531
8.488
8.531
6,011
+0.06(+0.65%)
Oct 06, 2003
8.451
8.476
8.396
8.476
17,708
+0.20(+2.46%)
Oct 03, 2003
8.267
8.273
8.267
8.273
7,310
+0.19(+2.36%)
Oct 02, 2003
8.076
8.082
8.076
8.082
118,109
+0.17(+2.10%)
Oct 01, 2003
7.916
7.916
7.916
7.916
0
+0.00(+0.00%)
Sep 30, 2003
8.211
8.211
7.916
7.916
8,285
-0.34(-4.17%)
Sep 29, 2003
8.107
8.260
8.107
8.260
43,702
+0.19(+2.36%)
Sep 26, 2003
8.070
8.070
8.070
8.070
5,848
+0.00(+0.00%)
Sep 25, 2003
8.070
8.070
8.070
8.070
13,646
-0.11(-1.35%)
Sep 24, 2003
8.390
8.390
8.285
8.180
4,711
-0.04(-0.52%)
Sep 23, 2003
8.223
8.223
8.223
8.223
13,159
-0.05(-0.60%)
Sep 22, 2003
8.267
8.273
8.267
8.273
4,061
-0.09(-1.03%)
Sep 19, 2003
8.316
8.390
8.316
8.359
2,112
+0.03(+0.37%)
Sep 18, 2003
8.427
8.427
8.328
8.328
7,148
+0.14(+1.73%)
Sep 17, 2003
8.187
8.187
8.187
8.187
0
+0.00(+0.00%)
Sep 16, 2003
8.230
8.230
8.230
8.187
2,599
-0.12(-1.41%)
Sep 15, 2003
8.303
8.310
8.193
8.303
2,761
+0.03(+0.37%)
Sep 12, 2003
8.273
8.273
8.193
8.273
10,722
+0.17(+2.13%)
Sep 11, 2003
8.211
8.211
8.100
8.100
4,061
-0.01(-0.08%)
Sep 10, 2003
8.033
8.150
8.008
8.107
127,370
-0.18(-2.23%)
Sep 09, 2003
8.334
8.340
8.230
8.291
17,708
-0.07(-0.88%)
Sep 08, 2003
8.310
8.371
8.162
8.365
56,861
+0.14(+1.65%)
Sep 05, 2003
8.107
8.230
8.107
8.230
179,032
+0.12(+1.52%)
Sep 04, 2003
7.946
8.107
7.946
8.107
260,751
+0.06(+0.69%)
Sep 03, 2003
8.143
8.143
7.971
8.051
252,790
+0.17(+2.11%)
Sep 02, 2003
7.854
7.953
7.823
7.885
28,593
+0.19(+2.48%)
Aug 29, 2003
7.768
7.768
7.694
7.694
11,859
-0.07(-0.95%)
Aug 28, 2003
7.750
7.774
7.626
7.768
6,660
+0.09(+1.12%)
Aug 27, 2003
7.663
7.713
7.565
7.682
387,633
+0.02(+0.24%)
Aug 26, 2003
7.534
7.663
7.509
7.663
71,645
+0.02(+0.32%)
Aug 25, 2003
7.706
7.756
7.633
7.639
8,448
-0.14(-1.82%)
Aug 22, 2003
7.965
7.965
7.780
7.780
267,412
-0.09(-1.10%)
Aug 21, 2003
7.916
8.020
7.860
7.866
9,422
-0.05(-0.62%)
Aug 20, 2003
7.903
7.990
7.848
7.916
233,132
+0.01(+0.08%)
Aug 19, 2003
7.731
7.910
7.731
7.910
96,989
+0.16(+2.07%)
Aug 18, 2003
7.657
7.750
7.639
7.750
155,963
-0.04(-0.47%)
Aug 15, 2003
7.786
7.786
7.786
7.786
649
-0.02(-0.24%)
Aug 14, 2003
7.700
7.817
7.669
7.805
4,548
+0.04(+0.56%)
Aug 13, 2003
7.768
7.768
7.762
7.762
1,299
+0.18(+2.35%)
Aug 12, 2003
7.559
7.688
7.559
7.583
2,112
+0.02(+0.33%)
Aug 11, 2003
7.596
7.596
7.448
7.559
10,072
-0.04(-0.57%)
Aug 08, 2003
7.614
7.620
7.602
7.602
4,386
+0.10(+1.40%)
Aug 07, 2003
7.485
7.565
7.485
7.497
55,399
-0.14(-1.77%)
Aug 06, 2003
7.719
7.719
7.633
7.633
2,112
-0.06(-0.80%)
Aug 05, 2003
7.669
7.786
7.669
7.694
23,232
-0.01(-0.08%)
Aug 04, 2003
7.645
7.700
7.602
7.700
273,260
+0.14(+1.87%)
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
.