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
Switzerland Ishares MSCI ETF
(NY:
EWL
)
48.32
+0.12 (+0.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2004
10.99
11.00
10.91
10.98
6,749
+0.09(+0.82%)
Mar 30, 2004
10.89
10.90
10.80
10.89
42,657
+0.14(+1.31%)
Mar 29, 2004
10.87
10.87
10.75
10.75
40,092
-0.06(-0.55%)
Mar 26, 2004
10.85
10.85
10.78
10.81
5,534
-0.06(-0.55%)
Mar 25, 2004
10.85
10.87
10.79
10.87
8,504
+0.20(+1.88%)
Mar 24, 2004
10.80
10.80
10.62
10.67
16,198
-0.13(-1.24%)
Mar 23, 2004
10.89
10.89
10.73
10.80
41,847
+0.10(+0.90%)
Mar 22, 2004
10.75
10.77
10.70
10.70
10,934
-0.19(-1.70%)
Mar 19, 2004
11.00
11.00
10.82
10.89
11,474
-0.13(-1.21%)
Mar 18, 2004
11.00
11.02
10.89
11.02
12,959
+0.06(+0.54%)
Mar 17, 2004
10.95
10.99
10.85
10.96
8,099
+0.17(+1.58%)
Mar 16, 2004
11.00
11.00
10.75
10.79
39,012
+0.04(+0.34%)
Mar 15, 2004
10.93
10.93
10.75
10.76
17,683
-0.17(-1.56%)
Mar 12, 2004
10.82
10.94
10.82
10.93
24,703
+0.05(+0.48%)
Mar 11, 2004
10.82
11.03
10.82
10.87
92,334
-0.21(-1.94%)
Mar 10, 2004
11.26
11.26
11.09
11.09
52,511
-0.04(-0.33%)
Mar 09, 2004
11.26
11.31
11.13
11.13
83,964
-0.20(-1.77%)
Mar 08, 2004
11.30
11.42
11.30
11.33
32,127
-0.10(-0.91%)
Mar 05, 2004
11.33
11.50
11.31
11.43
33,072
+0.10(+0.92%)
Mar 04, 2004
11.26
11.33
11.13
11.33
24,433
+0.18(+1.59%)
Mar 03, 2004
11.22
11.22
11.07
11.15
19,978
-0.13(-1.12%)
Mar 02, 2004
11.41
11.41
11.16
11.27
21,463
-0.13(-1.17%)
Mar 01, 2004
11.48
11.48
11.34
11.41
25,108
+0.19(+1.72%)
Feb 27, 2004
11.33
11.33
11.22
11.22
41,712
+0.02(+0.20%)
Feb 26, 2004
11.12
11.20
11.12
11.19
32,937
-0.13(-1.11%)
Feb 25, 2004
11.41
11.41
11.22
11.32
11,609
+0.02(+0.20%)
Feb 24, 2004
11.25
11.47
11.25
11.30
55,076
-0.06(-0.52%)
Feb 23, 2004
11.41
11.55
11.27
11.36
33,882
+0.02(+0.20%)
Feb 20, 2004
11.65
11.65
11.33
11.33
57,641
-0.21(-1.80%)
Feb 19, 2004
11.67
11.67
11.48
11.54
90,444
+0.04(+0.32%)
Feb 18, 2004
11.74
11.74
11.48
11.50
35,367
-0.25(-2.14%)
Feb 17, 2004
11.85
11.85
11.71
11.76
21,598
+0.16(+1.41%)
Feb 13, 2004
11.67
11.74
11.49
11.59
44,682
-0.12(-1.01%)
Feb 12, 2004
11.78
11.78
11.55
11.71
39,282
-0.16(-1.37%)
Feb 11, 2004
11.67
11.87
11.63
11.87
65,605
+0.16(+1.33%)
Feb 10, 2004
11.74
11.74
11.63
11.72
48,326
+0.11(+0.96%)
Feb 09, 2004
11.63
11.65
11.59
11.61
74,110
-0.05(-0.45%)
Feb 06, 2004
11.54
11.66
11.48
11.66
124,057
+0.24(+2.14%)
Feb 05, 2004
11.26
11.47
11.26
11.42
20,383
+0.13(+1.12%)
Feb 04, 2004
11.22
11.31
11.22
11.29
16,333
+0.06(+0.53%)
Feb 03, 2004
11.15
11.31
11.15
11.23
17,683
-0.04(-0.39%)
Feb 02, 2004
11.33
11.33
11.19
11.27
47,786
+0.07(+0.60%)
Jan 30, 2004
11.30
11.30
11.21
11.21
44,142
-0.04(-0.40%)
Jan 29, 2004
11.26
11.36
11.05
11.25
65,335
-0.01(-0.07%)
Jan 28, 2004
11.47
11.47
11.20
11.26
28,078
-0.14(-1.23%)
Jan 27, 2004
11.45
11.47
11.35
11.40
31,183
+0.10(+0.92%)
Jan 26, 2004
11.45
11.45
11.19
11.30
25,243
-0.10(-0.85%)
Jan 23, 2004
11.47
11.50
11.28
11.39
55,211
+0.03(+0.26%)
Jan 22, 2004
11.45
11.47
11.30
11.36
55,346
-0.03(-0.26%)
Jan 21, 2004
11.30
11.39
11.12
11.39
11,879
+0.23(+2.06%)
Jan 20, 2004
11.10
11.27
11.10
11.16
14,444
+0.13(+1.21%)
Jan 16, 2004
11.00
11.13
11.00
11.03
63,041
-0.22(-1.98%)
Jan 15, 2004
11.27
11.30
11.10
11.25
47,517
-0.11(-0.98%)
Jan 14, 2004
11.27
11.37
11.22
11.36
86,934
+0.13(+1.12%)
Jan 13, 2004
11.23
11.25
11.10
11.24
46,977
+0.21(+1.95%)
Jan 12, 2004
11.07
11.15
11.02
11.02
24,838
-0.22(-1.98%)
Jan 09, 2004
11.22
11.25
11.07
11.25
77,890
-0.07(-0.59%)
Jan 08, 2004
11.15
11.31
11.15
11.31
22,678
+0.21(+1.87%)
Jan 07, 2004
11.04
11.04
11.04
11.10
26,053
-0.12(-1.06%)
Jan 06, 2004
11.22
11.22
11.15
11.22
19,168
+0.08(+0.73%)
Jan 05, 2004
10.96
11.15
10.96
11.14
39,147
+0.19(+1.69%)
Jan 02, 2004
10.89
11.02
10.89
10.96
8,639
+0.04(+0.34%)
Dec 31, 2003
10.92
11.02
10.92
10.92
5,534
-0.01(-0.07%)
Dec 30, 2003
10.93
10.93
10.93
10.93
14,849
+0.01(+0.07%)
Dec 29, 2003
10.67
10.92
10.67
10.92
34,152
+0.17(+1.59%)
Dec 26, 2003
10.62
10.76
10.62
10.75
18,898
-0.05(-0.48%)
Dec 24, 2003
10.76
10.80
10.76
10.80
1,889
+0.13(+1.25%)
Dec 23, 2003
10.63
10.67
10.59
10.67
51,971
+0.06(+0.56%)
Dec 22, 2003
10.73
10.64
10.61
10.61
15,254
-0.12(-1.10%)
Dec 19, 2003
10.64
10.73
10.64
10.73
22,273
-0.01(-0.14%)
Dec 18, 2003
10.60
10.77
10.60
10.74
50,621
+0.17(+1.61%)
Dec 17, 2003
10.52
10.66
10.52
10.57
25,783
-0.13(-1.25%)
Dec 16, 2003
10.65
10.70
10.65
10.70
25,243
+0.09(+0.84%)
Dec 15, 2003
10.66
10.66
10.54
10.62
7,019
+0.10(+0.92%)
Dec 12, 2003
10.48
10.49
10.48
10.52
10,664
-0.07(-0.63%)
Dec 11, 2003
10.38
10.61
10.38
10.59
17,548
+0.08(+0.78%)
Dec 10, 2003
10.55
10.56
10.42
10.50
18,493
-0.11(-1.05%)
Dec 09, 2003
10.62
10.62
10.50
10.62
12,824
+0.04(+0.42%)
Dec 08, 2003
10.40
10.57
10.38
10.57
16,738
+0.10(+0.92%)
Dec 05, 2003
10.43
10.47
10.43
10.47
25,378
-0.03(-0.28%)
Dec 04, 2003
10.51
10.51
10.47
10.50
6,884
+0.16(+1.50%)
Dec 03, 2003
10.39
10.47
10.34
10.35
68,170
-0.02(-0.21%)
Dec 02, 2003
10.35
10.37
10.30
10.37
8,909
+0.11(+1.08%)
Dec 01, 2003
10.25
10.27
10.24
10.26
9,719
+0.01(+0.07%)
Nov 28, 2003
10.26
10.26
10.25
10.25
9,989
+0.07(+0.73%)
Nov 26, 2003
10.05
10.18
10.08
10.18
57,641
+0.13(+1.25%)
Nov 25, 2003
10.06
10.06
10.05
10.05
16,873
+0.12(+1.19%)
Nov 24, 2003
10.00
10.00
10.00
9.934
6,209
+0.01(+0.07%)
Nov 21, 2003
9.786
9.927
9.927
9.927
14,174
+0.14(+1.44%)
Nov 20, 2003
9.697
9.801
9.697
9.786
86,394
-0.07(-0.75%)
Nov 19, 2003
9.927
9.927
9.860
9.860
4,994
-0.08(-0.82%)
Nov 18, 2003
10.05
10.05
9.941
9.941
6,074
+0.00(+0.00%)
Nov 17, 2003
10.00
10.03
9.941
9.941
18,223
-0.09(-0.89%)
Nov 14, 2003
9.852
10.07
9.852
10.03
14,984
+0.22(+2.27%)
Nov 13, 2003
9.852
9.852
9.852
9.808
8,099
+0.13(+1.30%)
Nov 12, 2003
9.638
9.682
9.638
9.682
34,152
+0.07(+0.77%)
Nov 11, 2003
9.549
9.623
9.549
9.608
120,412
+0.05(+0.54%)
Nov 10, 2003
9.556
9.608
9.556
9.556
13,769
-0.13(-1.30%)
Nov 07, 2003
9.623
9.741
9.623
9.682
17,278
+0.22(+2.35%)
Nov 06, 2003
9.593
9.593
9.445
9.460
33,207
-0.13(-1.31%)
Nov 05, 2003
9.667
9.586
9.452
9.586
26,728
-0.08(-0.84%)
Nov 04, 2003
9.667
9.667
9.667
9.667
26,099
-0.10(-1.06%)
Nov 03, 2003
9.852
9.852
9.645
9.771
13,539
-0.04(-0.38%)
Oct 31, 2003
9.808
9.808
9.808
9.808
0
+0.00(+0.00%)
Oct 30, 2003
9.808
9.808
9.808
9.808
1,214
+0.22(+2.32%)
Oct 29, 2003
9.556
9.697
9.556
9.586
8,369
-0.23(-2.34%)
Oct 28, 2003
9.815
9.815
9.815
9.815
13,499
+0.04(+0.45%)
Oct 27, 2003
9.808
9.815
9.682
9.771
12,419
+0.00(+0.00%)
Oct 24, 2003
9.764
9.771
9.764
9.771
9,449
+0.10(+1.07%)
Oct 23, 2003
9.771
9.771
9.638
9.667
10,394
-0.09(-0.91%)
Oct 22, 2003
9.645
9.771
9.638
9.756
8,909
-0.11(-1.13%)
Oct 21, 2003
9.808
9.867
9.808
9.867
31,857
+0.06(+0.60%)
Oct 20, 2003
9.808
9.808
9.704
9.808
6,074
+0.01(+0.08%)
Oct 17, 2003
9.771
9.801
9.771
9.801
7,559
+0.10(+1.07%)
Oct 16, 2003
9.697
9.697
9.697
9.697
0
+0.01(+0.15%)
Oct 15, 2003
9.890
9.890
9.682
9.682
170,764
-0.20(-2.02%)
Oct 14, 2003
9.771
9.882
9.645
9.882
58,046
+0.07(+0.68%)
Oct 13, 2003
9.860
9.860
9.815
9.815
14,984
-0.07(-0.67%)
Oct 10, 2003
9.719
9.719
9.719
9.882
15,524
+0.13(+1.37%)
Oct 09, 2003
9.749
9.749
9.749
9.749
3,509
+0.08(+0.84%)
Oct 08, 2003
9.741
9.741
9.667
9.667
13,364
+0.03(+0.31%)
Oct 07, 2003
9.638
9.638
9.638
9.638
0
+0.00(+0.00%)
Oct 06, 2003
9.586
9.682
9.578
9.638
34,962
+0.07(+0.70%)
Oct 03, 2003
9.571
9.571
9.571
9.571
0
+0.00(+0.00%)
Oct 02, 2003
9.571
9.571
9.571
9.571
18,358
+0.06(+0.62%)
Oct 01, 2003
9.512
9.512
9.415
9.512
2,834
+0.04(+0.47%)
Sep 30, 2003
9.467
9.467
9.467
9.467
21,868
-0.01(-0.08%)
Sep 29, 2003
9.319
9.475
9.319
9.475
2,024
+0.12(+1.27%)
Sep 26, 2003
9.356
9.356
9.356
9.356
539
-0.12(-1.25%)
Sep 25, 2003
9.341
9.482
9.341
9.475
2,969
+0.04(+0.39%)
Sep 24, 2003
9.489
9.489
9.438
9.438
1,889
-0.07(-0.78%)
Sep 23, 2003
9.519
9.519
9.386
9.512
9,044
-0.01(-0.16%)
Sep 22, 2003
9.667
9.667
9.527
9.527
9,854
-0.19(-1.98%)
Sep 19, 2003
9.667
9.719
9.667
9.719
17,413
-0.01(-0.15%)
Sep 18, 2003
9.771
9.771
9.734
9.734
8,909
+0.01(+0.08%)
Sep 17, 2003
9.727
9.727
9.727
9.727
3,239
+0.24(+2.50%)
Sep 16, 2003
9.623
9.623
9.489
9.489
3,104
-0.01(-0.16%)
Sep 15, 2003
9.578
9.704
9.497
9.504
45,087
-0.11(-1.16%)
Sep 12, 2003
9.534
9.615
9.534
9.615
1,754
+0.08(+0.85%)
Sep 11, 2003
9.549
9.549
9.423
9.534
2,294
+0.10(+1.02%)
Sep 10, 2003
9.423
9.438
9.349
9.438
8,774
-0.01(-0.08%)
Sep 09, 2003
9.452
9.549
9.415
9.445
4,319
-0.16(-1.62%)
Sep 08, 2003
9.578
9.601
9.482
9.601
6,209
+0.13(+1.33%)
Sep 05, 2003
9.334
9.475
9.334
9.475
2,159
+0.14(+1.51%)
Sep 04, 2003
9.334
9.341
9.230
9.334
12,014
+0.04(+0.40%)
Sep 03, 2003
9.386
9.386
9.156
9.297
64,120
+0.13(+1.37%)
Sep 02, 2003
9.260
9.260
9.082
9.171
65,605
+0.11(+1.23%)
Aug 29, 2003
9.052
9.178
9.052
9.060
6,344
-0.12(-1.29%)
Aug 28, 2003
9.215
9.215
9.082
9.178
16,198
+0.04(+0.41%)
Aug 27, 2003
9.178
9.178
9.015
9.141
1,484
+0.03(+0.33%)
Aug 26, 2003
9.141
9.141
8.964
9.112
57,776
-0.04(-0.40%)
Aug 25, 2003
9.015
9.149
9.008
9.149
78,160
-0.04(-0.48%)
Aug 22, 2003
9.082
9.208
9.082
9.193
5,939
+0.13(+1.47%)
Aug 21, 2003
9.282
9.297
9.060
9.060
16,063
-0.17(-1.85%)
Aug 20, 2003
9.208
9.245
9.119
9.230
51,296
+0.00(+0.00%)
Aug 19, 2003
9.097
9.230
9.097
9.230
2,564
+0.07(+0.73%)
Aug 18, 2003
9.104
9.164
9.001
9.164
18,088
-0.10(-1.04%)
Aug 15, 2003
9.260
9.260
9.260
9.260
4,589
+0.29(+3.22%)
Aug 14, 2003
8.971
9.045
8.934
8.971
15,119
-0.10(-1.14%)
Aug 13, 2003
9.119
9.119
9.075
9.075
33,612
+0.07(+0.74%)
Aug 12, 2003
9.075
9.075
9.008
9.008
11,879
-0.02(-0.25%)
Aug 11, 2003
9.067
9.067
8.941
9.030
3,374
+0.01(+0.08%)
Aug 08, 2003
8.971
9.060
8.971
9.023
3,104
-0.04(-0.41%)
Aug 07, 2003
9.030
9.067
8.986
9.060
4,319
+0.04(+0.49%)
Aug 06, 2003
9.075
9.127
9.008
9.015
9,854
-0.01(-0.16%)
Aug 05, 2003
9.208
9.208
9.023
9.030
2,159
-0.14(-1.53%)
Aug 04, 2003
9.134
9.171
8.993
9.171
6,614
+0.10(+1.14%)
Aug 01, 2003
8.956
9.067
8.926
9.067
9,314
+0.11(+1.24%)
Jul 31, 2003
9.008
9.060
8.956
8.956
4,724
-0.09(-0.98%)
Jul 30, 2003
8.934
9.067
8.934
9.045
11,609
+0.10(+1.08%)
Jul 29, 2003
9.141
9.141
8.941
8.949
76,000
-0.21(-2.27%)
Jul 28, 2003
9.015
9.178
8.971
9.156
86,259
+0.20(+2.23%)
Jul 25, 2003
8.956
9.001
8.934
8.956
8,504
+0.01(+0.08%)
Jul 24, 2003
8.867
8.993
8.867
8.949
9,044
+0.11(+1.26%)
Jul 23, 2003
8.919
8.919
8.838
8.838
3,779
+0.01(+0.08%)
Jul 22, 2003
8.764
8.852
8.719
8.830
22,678
+0.02(+0.25%)
Jul 21, 2003
8.704
8.845
8.704
8.808
14,444
-0.03(-0.34%)
Jul 18, 2003
8.712
8.838
8.682
8.838
201,137
+0.05(+0.59%)
Jul 17, 2003
8.623
8.852
8.623
8.786
17,008
-0.03(-0.34%)
Jul 16, 2003
8.838
8.838
8.675
8.815
9,314
+0.02(+0.25%)
Jul 15, 2003
8.793
8.919
8.793
8.793
3,644
-0.11(-1.25%)
Jul 14, 2003
8.793
8.926
8.793
8.904
12,419
+0.21(+2.47%)
Jul 11, 2003
8.808
8.808
8.675
8.689
25,783
+0.00(+0.00%)
Jul 10, 2003
8.756
8.756
8.638
8.689
24,568
-0.16(-1.84%)
Jul 09, 2003
8.689
8.852
8.689
8.852
31,183
+0.16(+1.88%)
Jul 08, 2003
8.838
8.838
8.689
8.689
6,344
-0.14(-1.59%)
Jul 07, 2003
8.719
8.845
8.719
8.830
48,461
+0.11(+1.27%)
Jul 03, 2003
8.719
8.719
8.719
8.719
3,374
+0.00(+0.00%)
Jul 02, 2003
8.675
8.845
8.630
8.719
42,387
+0.04(+0.43%)
Jul 01, 2003
8.689
8.689
8.482
8.682
4,184
-0.04(-0.51%)
Jun 30, 2003
8.675
8.808
8.563
8.726
35,637
+0.16(+1.82%)
Jun 27, 2003
8.645
8.764
8.549
8.571
47,651
-0.13(-1.53%)
Jun 26, 2003
8.704
8.786
8.667
8.704
33,477
-0.07(-0.76%)
Jun 25, 2003
8.956
8.956
8.771
8.771
7,019
-0.18(-1.99%)
Jun 24, 2003
8.919
8.949
8.919
8.949
1,754
-0.01(-0.08%)
Jun 23, 2003
8.860
8.956
8.860
8.956
7,694
-0.08(-0.90%)
Jun 20, 2003
9.186
9.186
9.038
9.038
13,229
-0.19(-2.01%)
Jun 19, 2003
9.038
9.223
9.038
9.223
10,124
+0.07(+0.73%)
Jun 18, 2003
9.252
9.304
9.134
9.156
33,747
-0.16(-1.75%)
Jun 17, 2003
9.245
9.334
9.245
9.319
132,426
+0.08(+0.88%)
Jun 16, 2003
9.038
9.238
9.001
9.238
52,646
+0.20(+2.21%)
Jun 13, 2003
8.926
9.038
8.926
9.038
25,108
-0.13(-1.45%)
Jun 12, 2003
9.186
9.186
8.986
9.171
99,893
+0.07(+0.73%)
Jun 11, 2003
8.889
9.112
8.889
9.104
90,579
+0.23(+2.59%)
Jun 10, 2003
8.956
8.956
8.830
8.875
3,644
+0.02(+0.25%)
Jun 09, 2003
8.823
8.964
8.815
8.852
7,154
+0.14(+1.62%)
Jun 06, 2003
8.919
8.941
8.712
8.712
58,856
-0.26(-2.89%)
Jun 05, 2003
8.919
8.978
8.860
8.971
4,994
+0.16(+1.76%)
Jun 04, 2003
8.815
8.815
8.815
8.815
674
+0.12(+1.36%)
Jun 03, 2003
8.845
8.845
8.675
8.697
19,438
-0.24(-2.65%)
Jun 02, 2003
8.875
8.993
8.815
8.934
28,618
+0.13(+1.52%)
May 30, 2003
8.808
8.852
8.675
8.801
8,774
+0.01(+0.08%)
May 29, 2003
8.734
8.845
8.682
8.793
71,545
-0.01(-0.17%)
May 28, 2003
8.830
8.830
8.704
8.808
2,159
+0.05(+0.59%)
May 27, 2003
8.682
8.756
8.682
8.756
2,699
+0.01(+0.17%)
May 23, 2003
8.726
8.741
8.601
8.741
5,399
+0.07(+0.85%)
May 22, 2003
8.682
8.689
8.630
8.667
20,788
+0.15(+1.74%)
May 21, 2003
8.549
8.549
8.519
8.519
11,339
+0.02(+0.26%)
May 20, 2003
8.452
8.497
8.452
8.497
3,779
-0.02(-0.26%)
May 19, 2003
8.652
8.652
8.452
8.519
3,914
-0.19(-2.13%)
May 16, 2003
8.667
8.704
8.667
8.704
6,479
+0.08(+0.94%)
May 15, 2003
8.667
8.667
8.519
8.623
6,479
+0.07(+0.78%)
May 14, 2003
8.667
8.667
8.534
8.556
16,198
+0.03(+0.35%)
May 13, 2003
8.556
8.586
8.445
8.526
8,504
+0.07(+0.79%)
May 12, 2003
8.541
8.593
8.415
8.460
2,294
+0.00(+0.00%)
May 09, 2003
8.549
8.549
8.423
8.460
208,021
-0.02(-0.26%)
May 08, 2003
8.630
8.630
8.482
8.482
17,953
-0.21(-2.47%)
May 07, 2003
8.697
8.697
8.601
8.697
8,369
+0.07(+0.77%)
May 06, 2003
8.630
8.630
8.630
8.630
16,333
+0.12(+1.39%)
May 05, 2003
8.519
8.549
8.504
8.512
29,158
+0.14(+1.68%)
May 02, 2003
8.334
8.371
8.334
8.371
6,749
+0.00(+0.00%)
May 01, 2003
8.334
8.371
8.275
8.371
1,619
+0.03(+0.36%)
Apr 30, 2003
8.297
8.371
8.223
8.341
10,799
+0.19(+2.27%)
Apr 29, 2003
8.163
8.163
8.156
8.156
2,294
-0.06(-0.72%)
Apr 28, 2003
8.126
8.215
8.112
8.215
7,154
+0.17(+2.12%)
Apr 25, 2003
8.282
8.282
8.038
8.045
78,025
-0.12(-1.45%)
Apr 24, 2003
8.275
8.297
8.163
8.163
6,344
-0.12(-1.43%)
Apr 23, 2003
8.230
8.341
8.230
8.282
5,129
+0.13(+1.64%)
Apr 22, 2003
8.112
8.186
8.112
8.149
7,289
+0.15(+1.85%)
Apr 21, 2003
8.015
8.141
8.001
8.001
3,104
-0.18(-2.17%)
Apr 17, 2003
7.963
8.178
7.963
8.178
5,129
+0.04(+0.55%)
Apr 16, 2003
7.978
8.134
7.978
8.134
1,754
-0.02(-0.27%)
Apr 15, 2003
7.963
8.156
7.963
8.156
45,762
+0.16(+1.94%)
Apr 14, 2003
7.993
8.001
7.971
8.001
14,984
+0.19(+2.37%)
Apr 11, 2003
7.882
7.986
7.815
7.815
97,868
-0.07(-0.94%)
Apr 10, 2003
7.823
7.889
7.771
7.889
9,584
+0.03(+0.38%)
Apr 09, 2003
7.949
8.023
7.860
7.860
60,746
+0.04(+0.47%)
Apr 08, 2003
7.956
7.956
7.823
7.823
3,104
-0.01(-0.19%)
Apr 07, 2003
7.912
7.986
7.823
7.838
56,966
-0.04(-0.47%)
Apr 04, 2003
7.875
7.875
7.875
7.875
539
+0.15(+1.92%)
Apr 03, 2003
7.726
7.726
7.726
7.726
674
-0.01(-0.19%)
Apr 02, 2003
7.771
7.771
7.638
7.741
6,749
+0.23(+3.06%)
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
.