Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.69 14.46 14.46 14.46 135,818 -0.12(-0.80%)
Dec 30, 2009 14.69 14.72 14.54 14.58 267,547 -0.12(-0.84%)
Dec 29, 2009 14.80 14.90 14.68 14.71 175,245 -0.01(-0.08%)
Dec 28, 2009 14.72 14.79 14.66 14.72 193,802 +0.11(+0.76%)
Dec 24, 2009 14.62 14.71 14.58 14.61 56,419 +0.01(+0.04%)
Dec 23, 2009 14.43 14.64 14.43 14.60 267,909 +0.06(+0.42%)
Dec 22, 2009 14.40 14.54 14.36 14.54 378,243 +0.14(+0.98%)
Dec 21, 2009 14.25 14.48 14.25 14.40 538,270 +0.21(+1.48%)
Dec 18, 2009 14.20 14.35 14.04 14.19 533,115 -0.01(-0.09%)
Dec 17, 2009 14.38 14.43 14.16 14.20 1,018,005 -0.54(-3.67%)
Dec 16, 2009 14.75 14.83 14.66 14.74 437,095 +0.13(+0.88%)
Dec 15, 2009 14.57 14.66 14.46 14.61 753,522 -0.27(-1.82%)
Dec 14, 2009 14.94 14.96 14.87 14.88 478,250 +0.15(+1.00%)
Dec 11, 2009 14.80 14.80 14.68 14.74 339,082 +0.01(+0.08%)
Dec 10, 2009 14.88 14.90 14.71 14.72 424,433 -0.04(-0.29%)
Dec 09, 2009 14.67 14.80 14.52 14.77 344,924 +0.05(+0.33%)
Dec 08, 2009 14.91 14.91 14.64 14.72 717,881 -0.44(-2.88%)
Dec 07, 2009 15.13 15.28 15.05 15.15 638,871 -0.04(-0.28%)
Dec 04, 2009 15.51 15.61 15.12 15.20 311,020 -0.07(-0.44%)
Dec 03, 2009 15.51 15.59 15.25 15.27 397,823 -0.16(-1.04%)
Dec 02, 2009 15.28 15.46 15.28 15.43 293,435 +0.11(+0.72%)
Dec 01, 2009 15.21 15.36 15.16 15.31 2,454,712 +0.40(+2.68%)
Nov 30, 2009 14.91 15.09 14.71 14.91 796,058 -0.20(-1.30%)
Nov 27, 2009 15.14 15.23 14.91 15.11 304,927 -0.65(-4.10%)
Nov 25, 2009 15.59 15.76 15.49 15.76 98,200 +0.22(+1.43%)
Nov 24, 2009 15.65 15.65 15.41 15.54 119,118 -0.14(-0.90%)
Nov 23, 2009 15.69 15.81 15.63 15.68 276,755 +0.36(+2.37%)
Nov 20, 2009 15.14 15.33 15.09 15.31 298,801 -0.07(-0.44%)
Nov 19, 2009 15.41 15.47 15.19 15.38 235,626 -0.32(-2.04%)
Nov 18, 2009 15.75 15.80 15.62 15.70 158,328 -0.01(-0.04%)
Nov 17, 2009 15.68 15.71 15.54 15.71 366,221 -0.20(-1.28%)
Nov 16, 2009 15.82 16.05 15.75 15.91 334,619 +0.18(+1.17%)
Nov 13, 2009 15.54 15.79 15.42 15.73 344,664 +0.18(+1.19%)
Nov 12, 2009 15.72 15.85 15.49 15.54 223,235 -0.13(-0.83%)
Nov 11, 2009 15.78 15.86 15.60 15.67 973,258 -0.02(-0.16%)
Nov 10, 2009 15.47 15.72 15.41 15.70 1,886,321 +0.05(+0.31%)
Nov 09, 2009 15.33 15.67 15.33 15.65 340,568 +0.70(+4.65%)
Nov 06, 2009 14.86 14.99 14.74 14.95 172,365 -0.03(-0.21%)
Nov 05, 2009 14.93 15.07 14.87 14.98 111,634 +0.33(+2.27%)
Nov 04, 2009 14.63 14.81 14.57 14.65 417,205 +0.30(+2.06%)
Nov 03, 2009 14.25 14.43 14.19 14.35 1,260,479 -0.10(-0.72%)
Nov 02, 2009 14.64 14.85 14.31 14.46 1,128,461 +0.01(+0.04%)
Oct 30, 2009 14.99 14.99 14.37 14.45 1,065,650 -0.55(-3.69%)
Oct 29, 2009 14.70 15.02 14.70 15.01 505,165 +0.68(+4.77%)
Oct 28, 2009 14.50 14.65 14.26 14.32 1,013,964 -0.28(-1.94%)
Oct 27, 2009 14.83 14.86 14.53 14.61 193,868 -0.10(-0.71%)
Oct 26, 2009 15.14 15.23 14.61 14.71 281,556 -0.36(-2.41%)
Oct 23, 2009 15.20 15.20 15.06 15.07 413,146 -0.04(-0.29%)
Oct 22, 2009 14.76 15.20 14.74 15.12 260,349 +0.12(+0.82%)
Oct 21, 2009 14.88 15.26 14.88 14.99 288,126 +0.11(+0.74%)
Oct 20, 2009 14.85 14.91 14.84 14.88 260,561 -0.08(-0.53%)
Oct 19, 2009 14.85 15.06 14.78 14.96 322,970 +0.21(+1.42%)
Oct 16, 2009 14.80 14.86 14.68 14.75 187,659 -0.07(-0.50%)
Oct 15, 2009 14.77 14.87 14.75 14.83 204,750 +0.01(+0.04%)
Oct 14, 2009 14.80 14.90 14.74 14.82 355,909 +0.47(+3.26%)
Oct 13, 2009 14.34 14.40 14.18 14.35 285,679 -0.02(-0.13%)
Oct 12, 2009 14.45 14.47 14.29 14.37 308,774 +0.17(+1.21%)
Oct 09, 2009 14.19 14.29 14.08 14.20 213,773 +0.07(+0.52%)
Oct 08, 2009 14.09 14.27 13.99 14.13 475,412 +0.13(+0.92%)
Oct 07, 2009 13.92 14.00 13.78 14.00 358,078 -0.08(-0.57%)
Oct 06, 2009 13.98 14.32 13.98 14.08 2,080,458 +0.19(+1.37%)
Oct 05, 2009 13.64 13.95 13.64 13.89 387,544 +0.24(+1.76%)
Oct 02, 2009 13.50 13.78 13.41 13.65 562,186 -0.09(-0.63%)
Oct 01, 2009 14.06 14.10 13.67 13.73 434,848 -0.53(-3.71%)
Sep 30, 2009 14.42 14.42 14.10 14.26 271,675 -0.04(-0.26%)
Sep 29, 2009 14.33 14.43 14.18 14.30 529,060 -0.17(-1.15%)
Sep 28, 2009 14.24 14.66 14.24 14.46 436,872 +0.12(+0.86%)
Sep 25, 2009 14.40 14.48 14.24 14.34 312,035 -0.12(-0.85%)
Sep 24, 2009 14.83 14.87 14.33 14.46 487,929 -0.37(-2.49%)
Sep 23, 2009 15.05 15.19 14.83 14.83 231,909 -0.17(-1.11%)
Sep 22, 2009 14.99 15.08 14.91 15.00 181,031 +0.31(+2.09%)
Sep 21, 2009 14.61 14.70 14.46 14.69 436,880 -0.24(-1.61%)
Sep 18, 2009 14.90 14.96 14.75 14.93 295,955 +0.10(+0.66%)
Sep 17, 2009 14.98 14.98 14.74 14.83 368,357 +0.10(+0.67%)
Sep 16, 2009 14.83 14.98 14.68 14.74 252,920 +0.04(+0.29%)
Sep 15, 2009 14.63 14.71 14.42 14.69 639,440 +0.06(+0.42%)
Sep 14, 2009 14.21 14.64 14.21 14.63 509,936 +0.06(+0.38%)
Sep 11, 2009 14.64 14.77 14.48 14.58 600,236 -0.12(-0.84%)
Sep 10, 2009 14.54 14.70 14.30 14.70 536,535 +0.17(+1.19%)
Sep 09, 2009 14.48 14.67 14.39 14.53 688,972 +0.24(+1.68%)
Sep 08, 2009 14.28 14.33 14.17 14.29 430,013 +0.44(+3.20%)
Sep 04, 2009 13.52 13.94 13.46 13.84 488,028 +0.36(+2.69%)
Sep 03, 2009 13.52 13.58 13.36 13.48 619,973 +0.17(+1.25%)
Sep 02, 2009 13.25 13.41 13.10 13.31 538,843 -0.15(-1.14%)
Sep 01, 2009 13.79 14.03 13.38 13.47 863,086 -0.65(-4.58%)
Aug 31, 2009 14.23 14.23 14.02 14.11 238,320 -0.23(-1.63%)
Aug 28, 2009 14.50 14.58 14.27 14.35 248,266 +0.16(+1.13%)
Aug 27, 2009 14.05 14.27 13.79 14.19 378,987 +0.09(+0.61%)
Aug 26, 2009 14.15 14.24 13.97 14.10 168,742 -0.25(-1.76%)
Aug 25, 2009 14.46 14.56 14.31 14.35 269,626 -0.02(-0.17%)
Aug 24, 2009 14.47 14.57 14.31 14.38 761,325 -0.03(-0.21%)
Aug 21, 2009 14.21 14.50 14.09 14.41 409,249 +0.62(+4.48%)
Aug 20, 2009 13.56 13.85 13.55 13.79 208,020 +0.32(+2.40%)
Aug 19, 2009 13.09 13.54 12.99 13.47 486,461 +0.15(+1.16%)
Aug 18, 2009 13.16 13.42 13.06 13.31 288,563 +0.33(+2.56%)
Aug 17, 2009 13.04 13.15 12.94 12.98 484,708 -0.60(-4.40%)
Aug 14, 2009 13.58 13.70 13.41 13.58 156,255 -0.14(-0.99%)
Aug 13, 2009 13.78 13.78 13.56 13.71 415,465 +0.32(+2.39%)
Aug 12, 2009 13.23 13.55 13.22 13.39 713,332 +0.27(+2.06%)
Aug 11, 2009 13.14 13.14 12.94 13.12 1,053,590 -0.31(-2.34%)
Aug 10, 2009 13.63 13.63 13.33 13.44 961,169 -0.29(-2.13%)
Aug 07, 2009 13.70 13.84 13.60 13.73 223,784 +0.26(+1.90%)
Aug 06, 2009 13.65 13.65 13.33 13.47 360,523 -0.20(-1.49%)
Aug 05, 2009 13.73 13.74 13.44 13.68 934,443 +0.04(+0.32%)
Aug 04, 2009 13.60 13.70 13.54 13.63 273,158 -0.37(-2.64%)
Aug 03, 2009 13.74 14.03 13.73 14.00 368,234 +0.46(+3.41%)
Jul 31, 2009 13.20 13.58 13.18 13.54 270,086 +0.58(+4.46%)
Jul 30, 2009 12.93 13.12 12.86 12.96 218,321 +0.30(+2.38%)
Jul 29, 2009 12.53 12.68 12.53 12.66 117,578 -0.07(-0.53%)
Jul 28, 2009 12.48 12.74 12.46 12.73 898,821 -0.09(-0.72%)
Jul 27, 2009 12.75 12.83 12.59 12.82 532,075 -0.18(-1.37%)
Jul 24, 2009 12.78 13.01 12.75 13.00 449,296 +0.12(+0.90%)
Jul 23, 2009 12.38 13.01 12.38 12.88 255,056 +0.47(+3.82%)
Jul 22, 2009 12.27 12.51 12.21 12.41 328,657 +0.06(+0.50%)
Jul 21, 2009 12.52 12.52 12.19 12.35 255,978 +0.30(+2.45%)
Jul 20, 2009 12.08 12.08 11.92 12.05 174,795 +0.10(+0.88%)
Jul 17, 2009 11.81 12.00 11.77 11.95 161,595 +0.18(+1.52%)
Jul 16, 2009 11.63 11.84 11.60 11.77 367,615 +0.09(+0.79%)
Jul 15, 2009 11.47 11.73 11.39 11.68 296,400 +0.60(+5.45%)
Jul 14, 2009 11.09 11.13 10.96 11.07 139,691 +0.00(+0.00%)
Jul 13, 2009 10.86 11.09 10.81 11.07 144,454 +0.30(+2.80%)
Jul 10, 2009 10.75 10.83 10.67 10.77 230,180 -0.15(-1.35%)
Jul 09, 2009 10.96 11.05 10.83 10.92 126,721 +0.15(+1.37%)
Jul 08, 2009 10.84 10.89 10.59 10.77 473,459 +0.02(+0.17%)
Jul 07, 2009 10.97 11.04 10.73 10.75 232,037 -0.37(-3.32%)
Jul 06, 2009 10.97 11.14 10.91 11.12 246,314 -0.04(-0.39%)
Jul 02, 2009 11.41 11.45 11.17 11.17 307,203 -0.62(-5.22%)
Jul 01, 2009 11.67 11.93 11.67 11.78 388,688 +0.38(+3.34%)
Jun 30, 2009 11.47 11.54 11.22 11.40 284,966 -0.15(-1.27%)
Jun 29, 2009 11.31 11.57 11.28 11.55 425,773 +0.35(+3.13%)
Jun 26, 2009 11.17 11.23 11.07 11.20 64,019 +0.25(+2.25%)
Jun 25, 2009 10.73 11.02 10.73 10.95 390,728 +0.15(+1.37%)
Jun 24, 2009 10.87 11.02 10.70 10.80 274,419 +0.28(+2.69%)
Jun 23, 2009 10.47 10.61 10.39 10.52 230,205 -0.05(-0.47%)
Jun 22, 2009 10.82 10.82 10.54 10.57 341,634 -0.64(-5.71%)
Jun 19, 2009 11.26 11.28 11.10 11.21 607,899 +0.10(+0.89%)
Jun 18, 2009 11.04 11.23 10.97 11.11 135,707 -0.06(-0.50%)
Jun 17, 2009 11.11 11.23 10.93 11.17 110,087 -0.14(-1.25%)
Jun 16, 2009 11.44 11.50 11.24 11.31 239,390 -0.01(-0.11%)
Jun 15, 2009 11.58 11.58 11.18 11.32 357,360 -0.53(-4.50%)
Jun 12, 2009 11.88 11.93 11.77 11.85 312,987 -0.08(-0.64%)
Jun 11, 2009 11.69 12.11 11.69 11.93 140,110 +0.38(+3.25%)
Jun 10, 2009 11.70 11.82 11.45 11.55 676,807 +0.14(+1.19%)
Jun 09, 2009 11.25 11.50 11.23 11.42 299,740 +0.18(+1.59%)
Jun 08, 2009 11.09 11.32 11.06 11.24 764,922 +0.06(+0.50%)
Jun 05, 2009 11.57 11.57 10.93 11.18 1,390,005 -0.25(-2.21%)
Jun 04, 2009 11.31 11.52 11.22 11.44 2,385,506 +0.09(+0.81%)
Jun 03, 2009 11.63 11.67 11.23 11.34 139,962 -0.73(-6.07%)
Jun 02, 2009 12.02 12.16 11.96 12.08 1,656,797 -0.26(-2.10%)
Jun 01, 2009 12.03 12.42 12.02 12.34 445,580 +0.60(+5.09%)
May 29, 2009 11.73 11.74 11.52 11.74 290,307 +0.26(+2.25%)
May 28, 2009 11.39 11.55 11.23 11.48 272,302 +0.22(+1.97%)
May 27, 2009 11.57 11.57 11.21 11.26 152,475 -0.38(-3.23%)
May 26, 2009 11.26 11.73 11.18 11.63 129,175 +0.02(+0.21%)
May 22, 2009 11.63 11.74 11.52 11.61 120,692 -0.13(-1.10%)
May 21, 2009 12.42 12.42 11.29 11.74 454,820 +0.08(+0.71%)
May 20, 2009 11.71 11.99 11.63 11.66 245,400 -0.00(-0.02%)
May 19, 2009 11.54 11.83 11.54 11.66 218,610 +0.03(+0.26%)
May 18, 2009 12.06 12.06 11.17 11.63 178,870 +0.73(+6.66%)
May 15, 2009 10.98 11.18 10.81 10.90 179,075 -0.08(-0.73%)
May 14, 2009 10.67 11.09 10.67 10.98 874,361 +0.31(+2.94%)
May 13, 2009 10.91 10.91 10.65 10.67 292,046 -0.46(-4.15%)
May 12, 2009 11.48 11.59 11.09 11.13 169,361 -0.24(-2.11%)
May 11, 2009 11.43 11.57 11.32 11.37 413,304 -0.72(-5.95%)
May 08, 2009 11.78 12.12 11.60 12.09 187,357 +0.61(+5.36%)
May 07, 2009 11.92 11.93 11.38 11.47 673,730 -0.20(-1.74%)
May 06, 2009 11.61 11.78 11.43 11.68 277,301 +0.30(+2.60%)
May 05, 2009 11.34 11.46 11.17 11.38 810,278 -0.02(-0.16%)
May 04, 2009 10.98 11.40 10.95 11.40 453,867 +0.65(+6.01%)
May 01, 2009 10.80 10.87 10.61 10.75 710,234 +0.14(+1.33%)
Apr 30, 2009 10.80 10.92 10.54 10.61 563,653 -0.20(-1.88%)
Apr 29, 2009 10.64 10.97 10.61 10.81 268,715 +0.41(+3.90%)
Apr 28, 2009 10.31 10.57 10.21 10.41 726,037 -0.34(-3.15%)
Apr 27, 2009 10.83 10.93 10.59 10.75 428,265 -0.08(-0.74%)
Apr 24, 2009 10.65 10.90 10.56 10.83 283,229 +0.18(+1.68%)
Apr 23, 2009 10.40 10.65 10.28 10.65 347,223 +0.60(+5.94%)
Apr 22, 2009 9.935 10.30 9.861 10.05 159,373 +0.28(+2.90%)
Apr 21, 2009 9.227 9.818 9.221 9.768 214,678 +0.48(+5.17%)
Apr 20, 2009 9.732 9.732 9.282 9.288 194,679 -0.90(-8.82%)
Apr 17, 2009 10.14 10.26 10.07 10.19 182,805 +0.12(+1.16%)
Apr 16, 2009 10.01 10.15 9.904 10.07 240,633 +0.12(+1.24%)
Apr 15, 2009 9.972 9.996 9.781 9.947 231,719 -0.14(-1.40%)
Apr 14, 2009 10.11 10.30 10.04 10.09 128,534 +0.03(+0.31%)
Apr 13, 2009 9.768 10.14 9.768 10.06 173,644 +0.20(+2.00%)
Apr 09, 2009 9.762 10.01 9.762 9.861 399,630 +0.27(+2.82%)
Apr 08, 2009 9.411 9.682 9.411 9.590 193,547 +0.17(+1.76%)
Apr 07, 2009 9.547 9.670 9.387 9.424 683,619 -0.54(-5.38%)
Apr 06, 2009 9.916 9.959 9.725 9.959 1,155,236 -0.09(-0.86%)
Apr 03, 2009 9.861 10.06 9.781 10.05 1,669,521 +0.38(+3.88%)
Apr 02, 2009 9.541 9.885 9.485 9.670 271,000 +0.51(+5.58%)
Apr 01, 2009 8.654 9.184 8.611 9.159 211,881 +0.56(+6.51%)
Mar 31, 2009 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
Mar 02, 2009 7.405 7.571 7.171 7.196 261,407 -0.57(-7.30%)
Feb 27, 2009 7.602 7.953 7.602 7.762 0 +0.08(+1.04%)
Feb 26, 2009 7.805 7.922 7.639 7.682 87,568 +0.04(+0.48%)
Feb 25, 2009 7.799 7.799 7.516 7.645 92,825 -0.15(-1.97%)
Feb 24, 2009 7.559 7.873 7.491 7.799 420,374 +0.34(+4.62%)
Feb 23, 2009 7.965 7.996 7.442 7.454 189,709 -0.57(-7.06%)
Feb 20, 2009 8.051 8.174 7.866 8.020 253,828 -0.26(-3.12%)
Feb 19, 2009 8.513 8.515 8.223 8.279 253,133 +0.10(+1.28%)
Feb 18, 2009 8.205 8.285 8.045 8.174 180,220 +0.18(+2.23%)
Feb 17, 2009 8.242 8.285 7.996 7.996 271,091 -0.90(-10.17%)
Feb 13, 2009 8.945 9.030 8.857 8.901 237,262 -0.02(-0.28%)
Feb 12, 2009 8.513 8.925 8.513 8.925 374,597 +0.12(+1.33%)
Feb 11, 2009 8.833 8.999 8.683 8.808 238,710 +0.01(+0.14%)
Feb 10, 2009 9.270 9.344 8.756 8.796 197,517 -0.62(-6.60%)
Feb 09, 2009 9.405 9.528 9.350 9.418 202,664 +0.35(+3.87%)
Feb 06, 2009 8.777 9.181 8.771 9.067 751,868 +0.49(+5.74%)
Feb 05, 2009 8.248 8.673 8.236 8.574 1,366,074 +0.25(+3.03%)
Feb 04, 2009 8.359 8.574 8.297 8.322 2,112,885 +0.04(+0.45%)
Feb 03, 2009 7.965 8.371 7.965 8.285 45,269 +0.38(+4.75%)
Feb 02, 2009 7.762 7.990 7.762 7.910 230,263 -0.17(-2.13%)
Jan 30, 2009 8.242 8.377 8.014 8.082 0 -0.06(-0.76%)
Jan 29, 2009 8.408 8.464 8.107 8.144 70,243 -0.60(-6.83%)
Jan 28, 2009 8.747 8.876 8.679 8.741 57,820 +0.28(+3.27%)
Jan 27, 2009 8.377 8.505 8.267 8.464 114,566 +0.07(+0.81%)
Jan 26, 2009 8.150 8.580 8.150 8.396 49,856 +0.29(+3.57%)
Jan 23, 2009 7.768 8.162 7.768 8.107 242,597 -0.06(-0.68%)
Jan 22, 2009 8.174 8.279 8.014 8.162 234,190 -0.26(-3.14%)
Jan 21, 2009 7.983 8.470 7.959 8.427 787,476 +0.84(+11.03%)
Jan 20, 2009 7.953 7.953 7.546 7.589 468,322 -0.78(-9.34%)
Jan 16, 2009 8.433 8.550 8.180 8.371 0 +0.02(+0.29%)
Jan 15, 2009 8.217 8.393 7.959 8.347 77,479 +0.30(+3.75%)
Jan 14, 2009 8.260 8.260 7.990 8.045 125,639 -0.64(-7.37%)
Jan 13, 2009 8.654 8.857 8.617 8.685 209,708 -0.29(-3.22%)
Jan 12, 2009 9.214 9.214 8.956 8.974 96,161 -0.46(-4.89%)
Jan 09, 2009 9.787 9.787 9.436 9.436 150,613 -0.47(-4.78%)
Jan 08, 2009 9.701 9.910 9.590 9.910 87,825 +0.03(+0.31%)
Jan 07, 2009 9.863 10.01 9.797 9.879 47,058 -0.02(-0.25%)
Jan 06, 2009 9.965 9.965 9.713 9.904 265,898 +0.17(+1.77%)
Jan 05, 2009 9.633 9.793 9.633 9.732 546,814 -0.29(-2.89%)
Jan 02, 2009 9.719 10.05 9.621 10.02 0 +0.44(+4.63%)
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.