Sweden Ishares MSCI ETF (NY: EWD )

42.43 USD -0.75 (-1.74%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.60 20.62 20.41 20.41 31,100 -0.26(-1.26%)
May 27, 2005 20.65 20.75 20.52 20.67 9,100 +0.15(+0.73%)
May 26, 2005 20.45 20.59 20.45 20.52 3,600 -0.05(-0.24%)
May 25, 2005 20.62 20.66 20.32 20.57 17,300 +0.05(+0.24%)
May 24, 2005 20.53 20.58 20.51 20.52 13,000 +0.04(+0.20%)
May 23, 2005 20.44 20.58 20.31 20.48 11,200 +0.02(+0.10%)
May 20, 2005 20.56 20.56 20.40 20.46 4,900 -0.02(-0.10%)
May 19, 2005 20.58 20.62 20.41 20.48 7,800 +0.06(+0.29%)
May 18, 2005 20.36 20.50 20.29 20.42 11,500 +0.18(+0.89%)
May 17, 2005 19.90 20.30 19.90 20.24 20,800 +0.04(+0.20%)
May 16, 2005 20.11 20.29 20.02 20.20 38,400 +0.09(+0.45%)
May 13, 2005 20.05 20.20 19.95 20.11 17,900 +0.06(+0.30%)
May 12, 2005 20.22 20.22 20.00 20.05 7,800 -0.08(-0.40%)
May 11, 2005 20.02 20.16 20.02 20.13 1,900 +0.03(+0.15%)
May 10, 2005 20.34 20.34 20.09 20.10 8,200 -0.26(-1.28%)
May 09, 2005 20.37 20.44 20.36 20.36 40,400 +0.02(+0.10%)
May 06, 2005 20.24 20.34 20.22 20.34 16,700 +0.10(+0.49%)
May 05, 2005 20.37 20.69 20.24 20.24 51,200 -0.13(-0.64%)
May 04, 2005 20.12 20.40 20.12 20.37 9,200 +0.34(+1.70%)
May 03, 2005 19.98 20.13 19.93 20.03 63,700 +0.03(+0.15%)
May 02, 2005 20.00 20.06 19.97 20.00 14,200 -0.07(-0.35%)
Apr 29, 2005 20.00 20.14 19.89 20.07 11,500 +0.29(+1.47%)
Apr 28, 2005 19.85 20.26 19.78 19.78 39,900 -0.60(-2.94%)
Apr 27, 2005 20.45 20.45 20.28 20.38 24,800 -0.40(-1.92%)
Apr 26, 2005 20.70 20.93 20.70 20.78 27,300 -0.27(-1.28%)
Apr 25, 2005 21.01 21.14 20.93 21.05 34,400 +0.06(+0.29%)
Apr 22, 2005 21.18 21.20 20.98 20.99 33,800 +0.15(+0.72%)
Apr 21, 2005 20.84 20.94 20.71 20.84 35,800 +0.41(+2.01%)
Apr 20, 2005 20.66 20.71 20.41 20.43 4,300 -0.13(-0.63%)
Apr 19, 2005 20.50 20.67 20.50 20.56 27,200 +0.14(+0.69%)
Apr 18, 2005 20.34 20.57 20.32 20.42 49,300 -0.06(-0.29%)
Apr 15, 2005 20.69 20.69 20.40 20.48 69,600 -0.29(-1.40%)
Apr 14, 2005 20.84 20.84 20.71 20.77 14,300 -0.05(-0.24%)
Apr 13, 2005 20.84 20.96 20.82 20.82 16,100 -0.31(-1.47%)
Apr 12, 2005 20.96 21.13 20.65 21.13 21,300 +0.12(+0.57%)
Apr 11, 2005 20.90 21.14 20.89 21.01 43,700 +0.33(+1.60%)
Apr 08, 2005 20.80 20.89 20.67 20.68 15,000 +0.02(+0.10%)
Apr 07, 2005 20.72 20.84 20.63 20.66 19,000 -0.06(-0.29%)
Apr 06, 2005 20.59 20.83 20.55 20.72 26,700 +0.25(+1.22%)
Apr 05, 2005 20.34 20.54 20.34 20.47 4,300 +0.17(+0.84%)
Apr 04, 2005 20.30 20.32 20.13 20.30 39,900 -0.10(-0.49%)
Apr 01, 2005 20.52 20.60 20.31 20.40 36,700 +0.05(+0.25%)
Mar 31, 2005 20.40 20.58 20.34 20.35 26,900 -0.17(-0.83%)
Mar 30, 2005 20.27 20.55 20.27 20.52 9,900 +0.25(+1.23%)
Mar 29, 2005 20.25 20.37 20.25 20.27 39,600 -0.12(-0.59%)
Mar 28, 2005 20.31 20.46 19.66 20.39 33,700 -0.17(-0.83%)
Mar 24, 2005 20.63 20.66 20.55 20.56 7,100 +0.08(+0.39%)
Mar 23, 2005 20.48 20.55 20.43 20.48 55,200 -0.08(-0.39%)
Mar 22, 2005 20.64 20.87 20.50 20.56 30,000 -0.08(-0.39%)
Mar 21, 2005 20.73 20.73 20.51 20.64 19,500 -0.19(-0.91%)
Mar 18, 2005 21.13 21.14 20.83 20.83 32,200 -0.37(-1.75%)
Mar 17, 2005 21.02 21.21 21.01 21.20 43,900 +0.15(+0.71%)
Mar 16, 2005 21.29 21.30 21.04 21.05 23,100 -0.25(-1.17%)
Mar 15, 2005 21.33 21.45 21.30 21.30 12,800 +0.03(+0.14%)
Mar 14, 2005 21.40 21.44 21.25 21.27 36,000 -0.23(-1.07%)
Mar 11, 2005 21.52 21.53 21.50 21.50 31,900 +0.09(+0.42%)
Mar 10, 2005 21.44 21.49 21.29 21.41 39,200 -0.12(-0.56%)
Mar 09, 2005 21.42 21.60 21.42 21.53 26,700 +0.11(+0.51%)
Mar 08, 2005 21.65 21.70 21.41 21.42 34,800 -0.12(-0.56%)
Mar 07, 2005 21.60 21.71 21.41 21.54 44,800 -0.18(-0.83%)
Mar 04, 2005 21.25 21.78 21.25 21.72 112,400 +0.55(+2.60%)
Mar 03, 2005 21.18 21.27 21.06 21.17 22,700 +0.09(+0.43%)
Mar 02, 2005 20.99 21.10 20.86 21.08 62,000 -0.02(-0.09%)
Mar 01, 2005 21.15 21.18 21.00 21.10 57,600 +0.05(+0.24%)
Feb 28, 2005 21.30 21.31 21.00 21.05 43,800 -0.12(-0.57%)
Feb 25, 2005 20.87 21.17 20.86 21.17 37,700 +0.34(+1.63%)
Feb 24, 2005 20.89 20.90 20.68 20.83 34,800 +0.18(+0.87%)
Feb 23, 2005 20.66 20.66 20.52 20.65 54,600 +0.14(+0.68%)
Feb 22, 2005 20.40 20.68 20.38 20.51 55,500 +0.23(+1.13%)
Feb 18, 2005 20.41 20.41 20.21 20.28 28,600 -0.17(-0.83%)
Feb 17, 2005 20.47 20.60 20.45 20.45 47,500 -0.08(-0.39%)
Feb 16, 2005 20.50 20.60 20.36 20.53 17,700 -0.08(-0.39%)
Feb 15, 2005 20.64 20.68 20.53 20.61 24,000 +0.15(+0.73%)
Feb 14, 2005 20.38 20.52 20.28 20.46 44,400 +0.34(+1.69%)
Feb 11, 2005 20.04 20.29 20.04 20.12 48,600 +0.10(+0.50%)
Feb 10, 2005 20.07 20.10 19.94 20.02 53,600 -0.30(-1.48%)
Feb 09, 2005 20.20 20.45 20.17 20.32 99,300 +0.22(+1.09%)
Feb 08, 2005 20.00 20.12 19.95 20.10 34,400 +0.06(+0.30%)
Feb 07, 2005 20.21 20.21 20.01 20.04 30,500 -0.09(-0.45%)
Feb 04, 2005 20.13 20.17 20.02 20.13 33,300 +0.13(+0.65%)
Feb 03, 2005 20.20 20.20 19.95 20.00 35,000 -0.28(-1.38%)
Feb 02, 2005 20.26 20.29 20.16 20.28 19,800 +0.03(+0.15%)
Feb 01, 2005 20.02 20.27 19.98 20.25 24,400 +0.34(+1.71%)
Jan 31, 2005 19.90 20.06 19.87 19.91 40,200 +0.06(+0.30%)
Jan 28, 2005 19.94 19.94 19.63 19.85 41,700 -0.08(-0.40%)
Jan 27, 2005 19.96 20.08 19.92 19.93 14,800 -0.10(-0.50%)
Jan 26, 2005 19.92 20.05 19.79 20.03 35,200 +0.32(+1.62%)
Jan 25, 2005 19.70 20.00 19.70 19.71 190,400 +0.04(+0.20%)
Jan 24, 2005 19.76 19.85 19.65 19.67 64,000 -0.18(-0.91%)
Jan 21, 2005 19.87 20.05 19.79 19.85 26,100 +0.02(+0.10%)
Jan 20, 2005 20.03 20.03 19.81 19.83 51,100 -0.45(-2.22%)
Jan 19, 2005 20.45 20.47 20.26 20.28 11,200 -0.11(-0.54%)
Jan 18, 2005 20.16 20.39 20.02 20.39 23,200 +0.12(+0.59%)
Jan 14, 2005 20.05 20.27 20.05 20.27 29,400 +0.21(+1.04%)
Jan 13, 2005 20.26 20.26 20.02 20.06 44,800 -0.21(-1.03%)
Jan 12, 2005 20.45 20.45 20.12 20.27 46,000 -0.20(-0.98%)
Jan 11, 2005 20.68 20.68 20.44 20.47 24,800 -0.11(-0.53%)
Jan 10, 2005 20.50 20.68 20.42 20.58 35,800 +0.18(+0.88%)
Jan 07, 2005 20.65 20.68 20.28 20.40 33,100 -0.25(-1.21%)
Jan 06, 2005 20.60 20.66 20.50 20.65 13,400 +0.04(+0.19%)
Jan 05, 2005 20.70 20.70 20.53 20.61 22,200 -0.01(-0.04%)
Jan 04, 2005 21.10 21.20 20.60 20.62 37,700 -0.53(-2.51%)
Jan 03, 2005 21.20 21.25 21.00 21.15 31,400 +0.19(+0.91%)
Dec 31, 2004 21.11 21.14 20.96 20.96 8,900 -0.09(-0.43%)
Dec 30, 2004 21.25 21.25 21.05 21.05 18,400 -0.12(-0.57%)
Dec 29, 2004 21.25 21.25 21.00 21.17 28,400 +0.01(+0.05%)
Dec 28, 2004 21.18 21.20 21.10 21.16 47,500 +0.03(+0.14%)
Dec 27, 2004 21.05 21.13 20.97 21.13 14,100 +0.23(+1.10%)
Dec 23, 2004 20.89 20.90 20.72 20.90 11,100 -0.01(-0.05%)
Dec 22, 2004 20.95 20.98 20.78 20.91 15,400 +0.03(+0.14%)
Dec 21, 2004 20.85 20.89 20.75 20.88 62,200 +0.08(+0.38%)
Dec 20, 2004 20.70 20.81 20.69 20.80 23,800 +0.41(+1.99%)
Dec 17, 2004 20.44 20.44 20.24 20.39 32,800 -0.29(-1.38%)
Dec 16, 2004 20.62 20.81 20.41 20.68 24,300 -0.22(-1.05%)
Dec 15, 2004 20.68 20.94 20.67 20.90 27,600 +0.16(+0.77%)
Dec 14, 2004 20.70 20.74 20.60 20.74 28,900 +0.04(+0.19%)
Dec 13, 2004 20.57 20.80 20.54 20.70 40,700 +0.29(+1.42%)
Dec 10, 2004 20.50 20.55 20.26 20.41 70,500 -0.19(-0.92%)
Dec 09, 2004 20.68 20.79 20.29 20.60 59,100 -0.39(-1.86%)
Dec 08, 2004 21.00 21.09 20.68 20.99 92,500 -0.21(-0.99%)
Dec 07, 2004 21.27 21.36 21.18 21.20 32,700 +0.04(+0.19%)
Dec 06, 2004 21.30 21.34 21.05 21.16 31,000 -0.08(-0.38%)
Dec 03, 2004 21.30 21.37 21.04 21.24 46,700 -0.04(-0.19%)
Dec 02, 2004 21.30 21.57 21.21 21.28 95,400 +0.10(+0.47%)
Dec 01, 2004 20.90 21.29 20.90 21.18 109,000 +0.03(+0.14%)
Nov 30, 2004 21.30 21.35 21.05 21.15 47,400 -0.15(-0.70%)
Nov 29, 2004 21.15 21.40 21.02 21.30 90,500 +0.35(+1.67%)
Nov 26, 2004 20.65 21.00 20.61 20.95 21,300 +0.40(+1.95%)
Nov 24, 2004 20.70 20.70 20.42 20.55 25,500 +0.27(+1.33%)
Nov 23, 2004 20.38 20.45 20.28 20.28 40,600 +0.00(+0.00%)
Nov 22, 2004 20.18 20.29 20.01 20.28 44,700 +0.17(+0.85%)
Nov 19, 2004 20.50 20.57 20.10 20.11 44,100 -0.18(-0.89%)
Nov 18, 2004 20.42 20.45 20.23 20.29 20,400 -0.10(-0.49%)
Nov 17, 2004 20.60 20.69 20.35 20.39 32,000 +0.13(+0.64%)
Nov 16, 2004 20.50 20.73 20.06 20.26 93,900 -0.44(-2.13%)
Nov 15, 2004 20.50 20.83 20.50 20.70 172,200 +0.18(+0.88%)
Nov 12, 2004 20.14 20.59 20.02 20.52 233,200 +0.54(+2.70%)
Nov 11, 2004 19.68 19.99 19.64 19.98 101,800 +0.47(+2.41%)
Nov 10, 2004 19.48 19.57 19.45 19.51 18,200 +0.17(+0.88%)
Nov 09, 2004 19.36 19.39 19.29 19.34 29,100 -0.01(-0.05%)
Nov 08, 2004 19.33 19.39 19.27 19.35 21,600 +0.02(+0.10%)
Nov 05, 2004 19.05 19.40 19.05 19.33 35,300 +0.10(+0.52%)
Nov 04, 2004 19.15 19.25 19.13 19.23 22,700 +0.08(+0.42%)
Nov 03, 2004 19.01 19.16 19.01 19.15 17,600 +0.40(+2.13%)
Nov 02, 2004 18.84 19.00 18.67 18.75 61,600 +0.09(+0.48%)
Nov 01, 2004 18.56 18.73 18.56 18.66 22,300 +0.09(+0.48%)
Oct 29, 2004 18.60 18.61 18.42 18.57 6,000 -0.11(-0.59%)
Oct 28, 2004 18.36 18.68 18.36 18.68 70,900 +0.08(+0.43%)
Oct 27, 2004 18.50 18.71 18.49 18.60 63,200 +0.22(+1.20%)
Oct 26, 2004 18.15 18.40 18.11 18.38 21,400 +0.29(+1.60%)
Oct 25, 2004 18.05 18.20 18.03 18.09 70,300 +0.02(+0.11%)
Oct 22, 2004 18.32 18.47 18.05 18.07 17,900 -0.49(-2.64%)
Oct 21, 2004 18.62 18.62 18.40 18.56 13,100 -0.10(-0.54%)
Oct 20, 2004 18.51 18.67 18.51 18.66 9,700 -0.06(-0.32%)
Oct 19, 2004 18.63 18.80 18.61 18.72 16,100 +0.12(+0.65%)
Oct 18, 2004 18.60 18.60 18.45 18.60 11,200 +0.20(+1.09%)
Oct 15, 2004 18.25 18.49 18.25 18.40 21,100 +0.12(+0.66%)
Oct 14, 2004 18.40 18.40 18.21 18.28 25,600 -0.14(-0.76%)
Oct 13, 2004 18.80 18.81 18.40 18.42 33,200 -0.22(-1.18%)
Oct 12, 2004 18.90 18.90 18.38 18.64 24,300 -0.25(-1.32%)
Oct 11, 2004 18.85 18.95 18.77 18.89 17,900 +0.04(+0.21%)
Oct 08, 2004 18.71 18.86 18.70 18.85 10,000 +0.00(+0.00%)
Oct 07, 2004 18.95 18.95 18.78 18.85 54,400 +0.03(+0.16%)
Oct 06, 2004 18.80 19.02 18.77 18.82 33,700 -0.09(-0.48%)
Oct 05, 2004 18.82 19.01 18.68 18.91 262,600 +0.16(+0.85%)
Oct 04, 2004 18.50 18.81 18.50 18.75 38,400 +0.15(+0.81%)
Oct 01, 2004 18.62 18.93 18.60 18.60 54,400 +0.20(+1.09%)
Sep 30, 2004 18.40 18.41 18.27 18.40 7,300 -0.08(-0.43%)
Sep 29, 2004 18.05 18.48 18.05 18.48 11,500 +0.51(+2.84%)
Sep 28, 2004 17.89 17.97 17.64 17.97 14,400 +0.11(+0.62%)
Sep 27, 2004 17.82 17.87 17.82 17.86 2,400 -0.13(-0.72%)
Sep 24, 2004 17.90 17.99 17.68 17.99 53,500 -0.04(-0.22%)
Sep 23, 2004 17.75 18.03 17.72 18.03 11,900 +0.20(+1.12%)
Sep 22, 2004 17.76 17.83 17.75 17.83 3,000 +0.01(+0.06%)
Sep 21, 2004 17.56 17.93 17.56 17.82 13,000 +0.28(+1.60%)
Sep 20, 2004 17.48 17.59 17.46 17.54 13,600 -0.02(-0.11%)
Sep 17, 2004 17.41 17.56 17.39 17.56 21,300 +0.02(+0.11%)
Sep 16, 2004 17.26 17.56 17.26 17.54 4,500 +0.04(+0.23%)
Sep 15, 2004 17.50 17.54 17.32 17.50 15,800 -0.07(-0.40%)
Sep 14, 2004 17.55 17.60 17.55 17.57 3,200 +0.11(+0.63%)
Sep 13, 2004 17.48 17.59 17.39 17.46 35,900 +0.02(+0.11%)
Sep 10, 2004 17.25 17.44 17.25 17.44 7,200 +0.33(+1.93%)
Sep 09, 2004 17.10 17.14 17.10 17.11 1,800 -0.04(-0.23%)
Sep 08, 2004 17.15 17.15 17.02 17.15 5,800 +0.05(+0.29%)
Sep 07, 2004 17.09 17.10 17.05 17.10 1,800 -0.05(-0.29%)
Sep 03, 2004 17.15 17.15 16.98 17.15 2,100 -0.13(-0.75%)
Sep 02, 2004 17.09 17.28 17.01 17.28 7,800 +0.19(+1.11%)
Sep 01, 2004 16.86 17.17 16.86 17.09 4,600 +0.19(+1.12%)
Aug 31, 2004 17.01 17.01 16.83 16.90 7,600 +0.00(+0.00%)
Aug 30, 2004 16.84 16.92 16.72 16.90 13,400 -0.15(-0.88%)
Aug 27, 2004 16.93 17.05 16.82 17.05 20,200 +0.02(+0.12%)
Aug 26, 2004 16.99 17.03 16.81 17.03 6,900 +0.04(+0.24%)
Aug 25, 2004 16.60 16.99 16.57 16.99 35,500 +0.39(+2.35%)
Aug 24, 2004 16.84 16.84 16.45 16.60 20,400 -0.23(-1.37%)
Aug 23, 2004 16.63 16.83 16.63 16.83 13,400 +0.23(+1.39%)
Aug 20, 2004 16.44 16.60 16.37 16.60 4,900 +0.10(+0.61%)
Aug 19, 2004 16.62 16.62 16.48 16.50 1,500 -0.13(-0.78%)
Aug 18, 2004 16.15 16.63 16.15 16.63 15,800 +0.28(+1.71%)
Aug 17, 2004 16.50 16.50 16.24 16.35 67,200 -0.05(-0.30%)
Aug 16, 2004 15.93 16.40 15.93 16.40 12,500 +0.43(+2.69%)
Aug 13, 2004 16.03 16.14 15.97 15.97 13,100 -0.03(-0.19%)
Aug 12, 2004 15.86 16.00 15.84 16.00 16,100 -0.14(-0.87%)
Aug 11, 2004 15.93 16.14 15.93 16.14 15,400 -0.46(-2.77%)
Aug 10, 2004 16.28 16.60 16.28 16.60 32,000 +0.24(+1.47%)
Aug 09, 2004 16.13 16.36 16.11 16.36 12,900 +0.20(+1.24%)
Aug 06, 2004 16.30 16.43 16.16 16.16 11,900 -0.16(-0.98%)
Aug 05, 2004 16.42 16.50 16.32 16.32 10,100 -0.12(-0.73%)
Aug 04, 2004 16.27 16.54 16.20 16.44 38,200 -0.03(-0.18%)
Aug 03, 2004 16.63 16.69 16.47 16.47 5,700 -0.20(-1.20%)
Aug 02, 2004 16.59 16.67 16.35 16.67 33,500 +0.19(+1.15%)
Jul 30, 2004 16.46 16.59 16.36 16.48 97,500 +0.05(+0.30%)
Jul 29, 2004 16.65 16.66 16.40 16.43 31,200 -0.05(-0.30%)
Jul 28, 2004 16.62 16.62 16.30 16.48 11,200 +0.02(+0.12%)
Jul 27, 2004 16.39 16.55 16.28 16.46 23,300 +0.18(+1.11%)
Jul 26, 2004 16.42 16.48 16.23 16.28 2,100 -0.14(-0.85%)
Jul 23, 2004 16.46 16.50 16.37 16.42 11,900 -0.38(-2.26%)
Jul 22, 2004 16.94 16.94 16.71 16.80 8,000 -0.34(-1.98%)
Jul 21, 2004 17.11 17.34 16.96 17.14 12,700 +0.26(+1.54%)
Jul 20, 2004 16.65 16.88 16.46 16.88 19,500 +0.17(+1.02%)
Jul 19, 2004 16.98 16.98 16.39 16.71 68,900 -0.27(-1.59%)
Jul 16, 2004 17.15 17.15 16.93 16.98 6,600 -0.01(-0.06%)
Jul 15, 2004 17.23 17.23 16.82 16.99 5,200 -0.26(-1.51%)
Jul 14, 2004 16.95 17.25 16.92 17.25 35,000 +0.26(+1.53%)
Jul 13, 2004 17.18 17.19 16.80 16.99 13,900 -0.05(-0.29%)
Jul 12, 2004 17.35 17.35 16.86 17.04 20,000 -0.20(-1.16%)
Jul 09, 2004 17.10 17.33 17.10 17.24 30,800 -0.08(-0.46%)
Jul 08, 2004 17.20 17.44 17.17 17.32 48,700 -0.10(-0.57%)
Jul 07, 2004 17.33 17.45 17.11 17.42 18,900 +0.18(+1.04%)
Jul 06, 2004 17.35 17.35 17.05 17.24 16,200 -0.14(-0.81%)
Jul 02, 2004 17.37 17.56 17.36 17.38 8,200 +0.05(+0.29%)
Jul 01, 2004 17.36 17.40 17.32 17.33 6,600 -0.25(-1.42%)
Jun 30, 2004 17.60 17.60 17.38 17.58 13,000 +0.11(+0.63%)
Jun 29, 2004 17.49 17.50 17.32 17.47 20,700 +0.14(+0.81%)
Jun 28, 2004 17.43 17.50 17.33 17.33 6,700 +0.01(+0.06%)
Jun 25, 2004 17.48 17.48 17.28 17.32 14,200 -0.16(-0.92%)
Jun 24, 2004 17.15 17.50 17.15 17.48 24,300 +0.37(+2.16%)
Jun 23, 2004 17.00 17.23 16.91 17.11 54,400 +0.26(+1.54%)
Jun 22, 2004 16.77 16.85 16.73 16.85 6,300 +0.05(+0.30%)
Jun 21, 2004 16.79 16.81 16.64 16.80 11,600 -0.10(-0.59%)
Jun 18, 2004 16.65 16.90 16.65 16.90 9,600 -0.05(-0.29%)
Jun 17, 2004 16.65 16.95 16.51 16.95 21,400 +0.07(+0.41%)
Jun 16, 2004 16.95 16.95 16.65 16.88 5,800 -0.08(-0.47%)
Jun 15, 2004 16.63 16.98 16.63 16.96 25,500 +0.33(+1.98%)
Jun 14, 2004 16.45 16.69 16.45 16.63 41,900 -0.35(-2.06%)
Jun 10, 2004 16.97 16.99 16.83 16.98 81,200 +0.01(+0.06%)
Jun 09, 2004 17.37 17.37 16.89 16.97 23,200 -0.53(-3.03%)
Jun 08, 2004 17.48 17.55 17.45 17.50 51,600 -0.16(-0.91%)
Jun 07, 2004 17.55 17.68 17.36 17.66 46,100 +0.51(+2.97%)
Jun 04, 2004 16.95 17.28 16.95 17.15 4,200 +0.47(+2.82%)
Jun 03, 2004 16.89 16.89 16.68 16.68 2,100 -0.21(-1.24%)
Jun 02, 2004 16.99 17.01 16.77 16.89 7,300 +0.21(+1.26%)
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.