Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.878 9.960 9.878 9.954 11,905 -0.02(-0.18%)
May 27, 2004 9.966 9.972 9.872 9.972 62,078 +0.22(+2.23%)
May 26, 2004 9.760 9.760 9.666 9.754 21,939 -0.01(-0.06%)
May 25, 2004 9.625 9.760 9.537 9.760 38,267 +0.16(+1.65%)
May 24, 2004 9.760 9.760 9.602 9.602 61,397 +0.06(+0.68%)
May 21, 2004 9.584 9.637 9.537 9.537 14,796 -0.04(-0.43%)
May 20, 2004 9.555 9.578 9.549 9.578 37,246 +0.06(+0.68%)
May 19, 2004 9.584 9.666 9.472 9.513 24,661 +0.12(+1.32%)
May 18, 2004 9.290 9.396 9.290 9.390 13,095 +0.13(+1.40%)
May 17, 2004 9.202 9.308 9.202 9.261 7,313 -0.10(-1.07%)
May 14, 2004 9.437 9.437 9.349 9.360 58,846 -0.01(-0.06%)
May 13, 2004 9.319 9.425 9.290 9.366 98,474 +0.09(+1.01%)
May 12, 2004 9.261 9.360 9.114 9.272 37,076 -0.01(-0.13%)
May 11, 2004 9.184 9.319 9.184 9.284 54,424 +0.12(+1.35%)
May 10, 2004 9.202 9.272 9.090 9.161 147,456 -0.40(-4.18%)
May 07, 2004 9.696 9.696 9.502 9.560 30,613 -0.25(-2.58%)
May 06, 2004 9.790 9.819 9.731 9.813 69,901 -0.26(-2.63%)
May 05, 2004 10.05 10.13 10.03 10.08 26,021 +0.15(+1.48%)
May 04, 2004 9.919 9.948 9.837 9.931 139,973 +0.23(+2.36%)
May 03, 2004 9.731 9.837 9.701 9.701 191,676 -0.05(-0.48%)
Apr 30, 2004 9.731 9.790 9.701 9.749 46,090 +0.05(+0.48%)
Apr 29, 2004 9.701 9.854 9.690 9.701 56,635 -0.11(-1.08%)
Apr 28, 2004 9.966 9.990 9.801 9.807 38,267 -0.26(-2.57%)
Apr 27, 2004 9.990 10.14 9.990 10.07 76,194 +0.08(+0.76%)
Apr 26, 2004 10.17 10.18 9.937 9.990 33,164 -0.12(-1.16%)
Apr 23, 2004 10.17 10.21 10.02 10.11 85,378 -0.18(-1.77%)
Apr 22, 2004 10.20 10.29 10.11 10.29 19,048 +0.24(+2.34%)
Apr 21, 2004 9.966 10.08 9.966 10.05 37,246 +0.01(+0.12%)
Apr 20, 2004 10.17 10.20 10.03 10.04 22,620 -0.05(-0.47%)
Apr 19, 2004 10.08 10.09 9.995 10.09 24,491 +0.08(+0.76%)
Apr 16, 2004 9.878 10.02 9.878 10.01 25,851 +0.12(+1.25%)
Apr 15, 2004 9.937 9.995 9.831 9.890 13,265 -0.08(-0.77%)
Apr 14, 2004 9.878 9.966 9.854 9.966 24,661 -0.08(-0.76%)
Apr 13, 2004 10.20 10.20 9.990 10.04 29,083 -0.21(-2.06%)
Apr 12, 2004 10.15 10.27 10.15 10.25 57,145 +0.12(+1.16%)
Apr 08, 2004 10.35 10.35 10.14 10.14 55,955 -0.09(-0.92%)
Apr 07, 2004 10.29 10.31 10.23 10.23 28,742 +0.09(+0.87%)
Apr 06, 2004 10.08 10.18 10.07 10.14 20,919 -0.03(-0.29%)
Apr 05, 2004 10.16 10.17 10.05 10.17 48,641 +0.08(+0.76%)
Apr 02, 2004 10.17 10.17 10.03 10.10 40,478 +0.00(+0.00%)
Apr 01, 2004 10.05 10.11 10.03 10.10 83,507 +0.31(+3.18%)
Mar 31, 2004 9.701 9.819 9.684 9.784 237,767 +0.15(+1.53%)
Mar 30, 2004 9.643 9.649 9.578 9.637 24,491 +0.02(+0.24%)
Mar 29, 2004 9.496 9.654 9.496 9.613 21,259 +0.17(+1.81%)
Mar 26, 2004 9.466 9.466 9.355 9.443 13,436 -0.06(-0.68%)
Mar 25, 2004 9.408 9.507 9.355 9.507 13,606 +0.26(+2.86%)
Mar 24, 2004 9.378 9.378 9.237 9.243 18,538 -0.22(-2.30%)
Mar 23, 2004 9.349 9.472 9.349 9.460 15,817 +0.19(+2.03%)
Mar 22, 2004 9.413 9.419 9.231 9.272 111,400 -0.24(-2.53%)
Mar 19, 2004 9.672 9.672 9.490 9.513 13,776 -0.21(-2.12%)
Mar 18, 2004 9.731 9.731 9.578 9.719 64,289 -0.01(-0.12%)
Mar 17, 2004 9.602 9.731 9.602 9.731 14,966 +0.23(+2.41%)
Mar 16, 2004 9.525 9.643 9.443 9.502 84,528 +0.07(+0.75%)
Mar 15, 2004 9.625 9.625 9.331 9.431 94,562 -0.22(-2.31%)
Mar 12, 2004 9.555 9.666 9.531 9.654 95,243 +0.08(+0.86%)
Mar 11, 2004 9.496 9.701 9.484 9.572 109,869 -0.26(-2.69%)
Mar 10, 2004 9.925 9.990 9.760 9.837 234,706 -0.24(-2.33%)
Mar 09, 2004 10.21 10.21 10.02 10.07 28,572 -0.21(-2.00%)
Mar 08, 2004 10.38 10.38 10.27 10.28 73,473 -0.07(-0.68%)
Mar 05, 2004 10.13 10.35 10.13 10.35 91,841 +0.24(+2.39%)
Mar 04, 2004 10.11 10.11 10.05 10.11 40,648 -0.03(-0.29%)
Mar 03, 2004 9.960 10.14 9.937 10.14 156,470 +0.18(+1.83%)
Mar 02, 2004 10.20 10.20 9.919 9.954 41,498 -0.15(-1.46%)
Mar 01, 2004 10.11 10.17 10.03 10.10 31,124 +0.09(+0.88%)
Feb 27, 2004 10.03 10.12 9.919 10.01 168,546 +0.02(+0.18%)
Feb 26, 2004 9.878 9.995 9.878 9.995 29,763 -0.02(-0.23%)
Feb 25, 2004 10.05 10.08 9.937 10.02 47,281 -0.07(-0.70%)
Feb 24, 2004 10.11 10.14 9.972 10.09 23,470 -0.12(-1.21%)
Feb 23, 2004 10.35 10.57 10.15 10.21 67,860 +0.10(+0.99%)
Feb 20, 2004 10.37 10.37 9.995 10.11 91,841 -0.31(-2.99%)
Feb 19, 2004 10.48 10.48 10.37 10.42 72,622 +0.14(+1.31%)
Feb 18, 2004 10.32 10.44 10.22 10.29 89,800 -0.12(-1.19%)
Feb 17, 2004 10.47 10.47 10.38 10.41 57,656 +0.24(+2.37%)
Feb 13, 2004 10.40 10.40 10.15 10.17 72,622 -0.13(-1.26%)
Feb 12, 2004 10.41 10.42 10.29 10.30 97,624 -0.20(-1.90%)
Feb 11, 2004 10.41 10.63 10.35 10.50 187,424 +0.11(+1.08%)
Feb 10, 2004 10.35 10.44 10.29 10.39 188,615 +0.21(+2.08%)
Feb 09, 2004 10.25 10.29 10.17 10.18 300,355 +0.09(+0.87%)
Feb 06, 2004 10.05 10.19 10.05 10.09 112,931 +0.44(+4.57%)
Feb 05, 2004 9.672 9.672 9.537 9.649 30,953 +0.15(+1.61%)
Feb 04, 2004 9.555 9.555 9.466 9.496 14,966 -0.06(-0.68%)
Feb 03, 2004 9.437 9.584 9.437 9.560 114,291 +0.06(+0.62%)
Feb 02, 2004 9.584 9.584 9.466 9.502 149,157 -0.05(-0.49%)
Jan 30, 2004 9.525 9.549 9.443 9.549 92,011 +0.15(+1.56%)
Jan 29, 2004 9.349 9.413 9.172 9.402 101,025 +0.05(+0.57%)
Jan 28, 2004 9.701 9.731 9.349 9.349 77,384 -0.32(-3.34%)
Jan 27, 2004 9.754 9.754 9.649 9.672 45,920 +0.04(+0.43%)
Jan 26, 2004 9.731 9.731 9.572 9.631 73,133 +0.02(+0.18%)
Jan 23, 2004 9.790 9.790 9.613 9.613 17,177 -0.15(-1.51%)
Jan 22, 2004 9.848 9.872 9.707 9.760 71,262 -0.01(-0.12%)
Jan 21, 2004 9.613 9.772 9.578 9.772 19,388 +0.15(+1.59%)
Jan 20, 2004 9.701 9.701 9.555 9.619 23,980 +0.12(+1.24%)
Jan 16, 2004 9.408 9.502 9.384 9.502 16,667 -0.04(-0.43%)
Jan 15, 2004 9.549 9.555 9.455 9.543 26,531 +0.01(+0.06%)
Jan 14, 2004 9.543 9.555 9.478 9.537 23,640 +0.00(+0.00%)
Jan 13, 2004 9.654 9.678 9.437 9.537 54,934 -0.06(-0.67%)
Jan 12, 2004 9.549 9.643 9.513 9.602 26,872 +0.09(+0.93%)
Jan 09, 2004 9.466 9.549 9.466 9.513 15,647 +0.07(+0.75%)
Jan 08, 2004 9.349 9.496 9.313 9.443 27,892 +0.32(+3.48%)
Jan 07, 2004 9.272 9.272 9.084 9.125 22,450 -0.24(-2.57%)
Jan 06, 2004 9.378 9.378 9.272 9.366 13,776 +0.02(+0.19%)
Jan 05, 2004 9.360 9.372 9.272 9.349 31,464 +0.15(+1.66%)
Jan 02, 2004 9.184 9.337 9.184 9.196 25,341 +0.02(+0.26%)
Dec 31, 2003 9.172 9.196 9.096 9.172 24,491 +0.06(+0.71%)
Dec 30, 2003 9.137 9.143 9.108 9.108 23,300 -0.08(-0.83%)
Dec 29, 2003 8.937 9.208 8.937 9.184 70,411 +0.28(+3.17%)
Dec 26, 2003 8.861 8.902 8.861 8.902 4,081 +0.01(+0.07%)
Dec 24, 2003 8.902 8.908 8.831 8.896 11,054 +0.02(+0.27%)
Dec 23, 2003 8.778 8.872 8.778 8.872 3,571 +0.15(+1.75%)
Dec 22, 2003 8.849 8.849 8.714 8.720 42,349 -0.18(-1.98%)
Dec 19, 2003 8.761 8.908 8.761 8.896 37,416 +0.08(+0.93%)
Dec 18, 2003 8.814 8.814 8.814 8.814 510 +0.04(+0.47%)
Dec 17, 2003 8.820 8.820 8.820 8.773 28,402 -0.09(-1.06%)
Dec 16, 2003 8.914 8.914 8.837 8.867 48,471 -0.06(-0.66%)
Dec 15, 2003 9.014 9.025 8.925 8.925 9,524 -0.09(-0.98%)
Dec 12, 2003 8.878 9.014 8.878 9.014 30,613 +0.16(+1.79%)
Dec 11, 2003 8.808 8.855 8.696 8.855 11,225 +0.03(+0.33%)
Dec 10, 2003 8.867 8.867 8.820 8.825 7,823 -0.10(-1.12%)
Dec 09, 2003 8.996 9.025 8.925 8.925 170,587 -0.02(-0.26%)
Dec 08, 2003 8.931 8.961 8.925 8.949 14,796 -0.03(-0.33%)
Dec 05, 2003 8.978 8.984 8.961 8.978 40,478 +0.03(+0.33%)
Dec 04, 2003 8.825 8.961 8.820 8.949 20,409 +0.12(+1.40%)
Dec 03, 2003 8.902 8.943 8.820 8.825 42,008 +0.02(+0.20%)
Dec 02, 2003 8.761 8.808 8.761 8.808 15,987 +0.06(+0.67%)
Dec 01, 2003 8.696 8.749 8.596 8.749 111,570 +0.22(+2.62%)
Nov 28, 2003 8.526 8.637 8.526 8.526 16,667 +0.04(+0.42%)
Nov 26, 2003 8.490 8.490 8.490 8.490 850 +0.08(+0.91%)
Nov 25, 2003 8.414 8.414 8.414 8.414 7,653 -0.06(-0.76%)
Nov 24, 2003 8.484 8.484 8.479 8.479 23,980 +0.12(+1.41%)
Nov 21, 2003 8.414 8.484 8.361 8.361 18,538 -0.05(-0.63%)
Nov 20, 2003 8.414 8.414 8.414 8.414 22,280 -0.06(-0.76%)
Nov 19, 2003 8.573 8.573 8.443 8.479 12,755 -0.02(-0.28%)
Nov 18, 2003 8.514 8.602 8.502 8.502 11,225 -0.07(-0.82%)
Nov 17, 2003 8.578 8.578 8.573 8.573 40,308 -0.16(-1.88%)
Nov 14, 2003 8.731 8.778 8.614 8.737 103,406 +0.13(+1.50%)
Nov 13, 2003 8.437 8.608 8.426 8.608 32,484 +0.25(+2.95%)
Nov 12, 2003 8.361 8.361 8.361 8.361 1,530 +0.15(+1.86%)
Nov 11, 2003 8.255 8.255 8.208 8.208 11,395 -0.15(-1.76%)
Nov 10, 2003 8.396 8.396 8.332 8.355 60,547 -0.05(-0.56%)
Nov 07, 2003 8.332 8.402 8.326 8.402 13,265 +0.13(+1.56%)
Nov 06, 2003 8.255 8.279 8.185 8.273 12,755 +0.10(+1.22%)
Nov 05, 2003 8.149 8.190 8.149 8.173 43,369 -0.01(-0.07%)
Nov 04, 2003 8.149 8.249 8.149 8.179 11,760 -0.09(-1.07%)
Nov 03, 2003 8.408 8.408 8.273 8.267 32,935 -0.14(-1.61%)
Oct 31, 2003 8.408 8.408 8.402 8.402 20,069 -0.05(-0.56%)
Oct 30, 2003 8.443 8.449 8.443 8.449 21,259 -0.01(-0.14%)
Oct 29, 2003 8.461 8.467 8.461 8.461 41,158 +0.04(+0.49%)
Oct 28, 2003 8.420 8.420 8.420 8.420 7,823 +0.08(+0.92%)
Oct 27, 2003 8.261 8.343 8.243 8.343 16,157 +0.12(+1.43%)
Oct 24, 2003 8.155 8.226 8.155 8.226 680 +0.10(+1.23%)
Oct 23, 2003 8.114 8.137 8.114 8.126 14,286 +0.01(+0.14%)
Oct 22, 2003 8.149 8.149 8.096 8.114 4,081 -0.20(-2.40%)
Oct 21, 2003 8.314 8.314 8.314 8.314 5,272 +0.00(+0.00%)
Oct 20, 2003 8.320 8.320 8.273 8.314 19,388 -0.10(-1.19%)
Oct 17, 2003 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Oct 16, 2003 8.379 8.414 8.379 8.414 3,571 +0.00(+0.00%)
Oct 15, 2003 8.402 8.420 8.384 8.414 122,455 -0.04(-0.42%)
Oct 14, 2003 8.243 8.449 8.232 8.449 11,395 +0.23(+2.79%)
Oct 13, 2003 8.290 8.290 8.290 8.220 2,721 -0.02(-0.21%)
Oct 10, 2003 8.284 8.320 8.237 8.237 43,029 +0.03(+0.36%)
Oct 09, 2003 8.302 8.302 8.208 8.208 23,640 -0.07(-0.85%)
Oct 08, 2003 8.173 8.290 8.173 8.279 13,436 +0.13(+1.59%)
Oct 07, 2003 8.126 8.149 8.108 8.149 6,292 +0.05(+0.65%)
Oct 06, 2003 8.073 8.096 8.020 8.096 18,538 +0.19(+2.46%)
Oct 03, 2003 7.896 7.902 7.896 7.902 7,653 +0.18(+2.36%)
Oct 02, 2003 7.714 7.720 7.714 7.720 123,645 +0.16(+2.10%)
Oct 01, 2003 7.561 7.561 7.561 7.561 0 +0.00(+0.00%)
Sep 30, 2003 7.844 7.844 7.561 7.561 8,673 -0.33(-4.17%)
Sep 29, 2003 7.744 7.891 7.744 7.891 45,750 +0.18(+2.36%)
Sep 26, 2003 7.708 7.708 7.708 7.708 6,122 +0.00(+0.00%)
Sep 25, 2003 7.708 7.708 7.708 7.708 14,286 -0.11(-1.35%)
Sep 24, 2003 8.014 8.014 7.914 7.814 4,932 -0.04(-0.52%)
Sep 23, 2003 7.855 7.855 7.855 7.855 13,776 -0.05(-0.60%)
Sep 22, 2003 7.896 7.902 7.896 7.902 4,251 -0.08(-1.03%)
Sep 19, 2003 7.943 8.014 7.943 7.985 2,210 +0.03(+0.37%)
Sep 18, 2003 8.049 8.049 7.955 7.955 7,483 +0.14(+1.73%)
Sep 17, 2003 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 16, 2003 7.861 7.861 7.861 7.820 2,721 -0.11(-1.41%)
Sep 15, 2003 7.932 7.938 7.826 7.932 2,891 +0.03(+0.37%)
Sep 12, 2003 7.902 7.902 7.826 7.902 11,225 +0.16(+2.13%)
Sep 11, 2003 7.844 7.844 7.738 7.738 4,251 -0.01(-0.08%)
Sep 10, 2003 7.673 7.785 7.649 7.744 133,340 -0.18(-2.23%)
Sep 09, 2003 7.961 7.967 7.861 7.920 18,538 -0.07(-0.88%)
Sep 08, 2003 7.938 7.996 7.796 7.990 59,526 +0.13(+1.65%)
Sep 05, 2003 7.744 7.861 7.744 7.861 187,424 +0.12(+1.52%)
Sep 04, 2003 7.591 7.744 7.591 7.744 272,973 +0.05(+0.69%)
Sep 03, 2003 7.779 7.779 7.614 7.691 264,639 +0.16(+2.11%)
Sep 02, 2003 7.502 7.597 7.473 7.532 29,933 +0.18(+2.48%)
Aug 29, 2003 7.420 7.420 7.350 7.350 12,415 -0.07(-0.95%)
Aug 28, 2003 7.403 7.426 7.285 7.420 6,973 +0.08(+1.12%)
Aug 27, 2003 7.320 7.367 7.226 7.338 405,803 +0.02(+0.24%)
Aug 26, 2003 7.197 7.320 7.173 7.320 75,003 +0.02(+0.32%)
Aug 25, 2003 7.361 7.408 7.291 7.297 8,843 -0.14(-1.82%)
Aug 22, 2003 7.608 7.608 7.432 7.432 279,946 -0.08(-1.10%)
Aug 21, 2003 7.561 7.661 7.508 7.514 9,864 -0.05(-0.62%)
Aug 20, 2003 7.550 7.632 7.497 7.561 244,060 +0.01(+0.08%)
Aug 19, 2003 7.385 7.555 7.385 7.555 101,535 +0.15(+2.07%)
Aug 18, 2003 7.314 7.403 7.297 7.403 163,273 -0.04(-0.47%)
Aug 15, 2003 7.438 7.438 7.438 7.438 680 -0.02(-0.24%)
Aug 14, 2003 7.356 7.467 7.326 7.455 4,762 +0.04(+0.56%)
Aug 13, 2003 7.420 7.420 7.414 7.414 1,360 +0.17(+2.35%)
Aug 12, 2003 7.220 7.344 7.220 7.244 2,210 +0.02(+0.33%)
Aug 11, 2003 7.256 7.256 7.114 7.220 10,544 -0.04(-0.57%)
Aug 08, 2003 7.273 7.279 7.261 7.261 4,592 +0.10(+1.40%)
Aug 07, 2003 7.150 7.226 7.150 7.161 57,996 -0.13(-1.77%)
Aug 06, 2003 7.373 7.373 7.291 7.291 2,210 -0.06(-0.80%)
Aug 05, 2003 7.326 7.438 7.326 7.350 24,320 -0.01(-0.08%)
Aug 04, 2003 7.303 7.356 7.261 7.356 286,069 +0.14(+1.87%)
Aug 01, 2003 7.197 7.220 7.191 7.220 15,136 +0.05(+0.74%)
Jul 31, 2003 7.332 7.338 7.167 7.167 23,980 -0.16(-2.25%)
Jul 30, 2003 7.238 7.332 7.238 7.332 23,300 -0.05(-0.72%)
Jul 29, 2003 7.356 7.420 7.297 7.385 60,207 -0.08(-1.02%)
Jul 28, 2003 7.491 7.491 7.356 7.461 17,517 +0.04(+0.48%)
Jul 25, 2003 7.267 7.426 7.267 7.426 6,292 +0.25(+3.52%)
Jul 24, 2003 7.232 7.308 7.173 7.173 13,095 +0.01(+0.08%)
Jul 23, 2003 7.097 7.167 7.097 7.167 1,530 +0.12(+1.67%)
Jul 22, 2003 7.109 7.150 7.050 7.050 10,544 -0.06(-0.83%)
Jul 21, 2003 7.132 7.132 7.109 7.109 11,054 +0.08(+1.17%)
Jul 18, 2003 7.067 7.109 7.003 7.026 19,898 +0.14(+1.96%)
Jul 17, 2003 6.891 6.891 6.891 6.891 850 -0.15(-2.09%)
Jul 16, 2003 7.026 7.038 7.003 7.038 4,762 -0.03(-0.42%)
Jul 15, 2003 7.144 7.191 7.062 7.067 14,456 +0.09(+1.35%)
Jul 14, 2003 7.114 7.138 6.973 6.973 5,612 +0.01(+0.17%)
Jul 11, 2003 6.991 6.991 6.920 6.962 12,245 +0.02(+0.25%)
Jul 10, 2003 6.938 6.950 6.938 6.944 16,157 -0.17(-2.40%)
Jul 09, 2003 7.067 7.114 7.038 7.114 3,911 +0.06(+0.92%)
Jul 08, 2003 7.003 7.073 6.985 7.050 6,462 +0.08(+1.10%)
Jul 07, 2003 6.973 7.062 6.967 6.973 18,878 +0.07(+1.02%)
Jul 03, 2003 6.826 6.909 6.826 6.903 37,927 -0.01(-0.17%)
Jul 02, 2003 6.909 6.915 6.909 6.915 7,483 +0.04(+0.60%)
Jul 01, 2003 6.873 6.873 6.732 6.873 15,987 +0.04(+0.60%)
Jun 30, 2003 6.885 6.885 6.826 6.832 2,381 +0.06(+0.96%)
Jun 27, 2003 6.903 6.903 6.768 6.768 340 +0.05(+0.79%)
Jun 26, 2003 6.656 6.715 6.656 6.715 14,116 +0.10(+1.51%)
Jun 25, 2003 6.773 6.773 6.615 6.615 49,832 -0.18(-2.60%)
Jun 24, 2003 6.768 6.844 6.768 6.791 3,231 -0.06(-0.94%)
Jun 23, 2003 6.909 6.909 6.856 6.856 7,653 -0.12(-1.69%)
Jun 20, 2003 6.944 7.138 6.944 6.973 24,150 -0.15(-2.15%)
Jun 19, 2003 7.091 7.173 7.062 7.126 9,864 -0.02(-0.25%)
Jun 18, 2003 7.220 7.220 7.144 7.144 6,462 -0.04(-0.57%)
Jun 17, 2003 7.203 7.203 7.185 7.185 7,653 -0.02(-0.24%)
Jun 16, 2003 7.073 7.203 7.067 7.203 2,891 +0.09(+1.32%)
Jun 13, 2003 7.044 7.109 7.003 7.109 8,673 -0.02(-0.25%)
Jun 12, 2003 7.120 7.173 7.097 7.126 3,401 +0.02(+0.33%)
Jun 11, 2003 7.009 7.103 7.009 7.103 21,939 +0.15(+2.20%)
Jun 10, 2003 7.026 7.026 6.938 6.950 11,054 -0.05(-0.67%)
Jun 09, 2003 6.915 7.009 6.909 6.997 9,354 +0.15(+2.15%)
Jun 06, 2003 6.956 6.956 6.850 6.850 28,913 -0.04(-0.60%)
Jun 05, 2003 6.891 6.891 6.891 6.891 3,061 +0.04(+0.60%)
Jun 04, 2003 6.832 6.850 6.715 6.850 5,442 +0.08(+1.22%)
Jun 03, 2003 6.815 6.844 6.768 6.768 2,381 -0.16(-2.37%)
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.