Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.19 37.39 37.04 37.08 262,100 -0.10(-0.27%)
Apr 27, 2007 36.90 37.22 36.85 37.18 117,000 +0.26(+0.70%)
Apr 26, 2007 37.03 37.09 36.74 36.92 247,900 -0.16(-0.43%)
Apr 25, 2007 36.91 37.10 36.74 37.08 254,000 +0.59(+1.62%)
Apr 24, 2007 36.52 36.52 36.25 36.49 152,800 -0.03(-0.08%)
Apr 23, 2007 36.53 36.76 36.44 36.52 216,200 -0.25(-0.68%)
Apr 20, 2007 36.79 36.81 36.59 36.77 137,300 +0.43(+1.18%)
Apr 19, 2007 35.97 36.39 35.79 36.34 226,200 -0.10(-0.27%)
Apr 18, 2007 36.14 36.56 36.03 36.44 235,100 -0.04(-0.11%)
Apr 17, 2007 36.45 36.59 36.33 36.48 320,700 -0.03(-0.08%)
Apr 16, 2007 36.06 36.55 36.06 36.51 444,000 +0.78(+2.18%)
Apr 13, 2007 35.48 35.77 35.40 35.73 205,600 +0.21(+0.59%)
Apr 12, 2007 34.96 35.54 34.85 35.52 610,600 +0.49(+1.40%)
Apr 11, 2007 35.50 35.50 34.88 35.03 281,200 -0.37(-1.03%)
Apr 10, 2007 35.14 35.40 35.00 35.40 340,300 +0.54(+1.54%)
Apr 09, 2007 35.00 35.04 34.74 34.86 243,000 +0.00(+0.00%)
Apr 05, 2007 34.76 34.96 34.69 34.86 626,500 +0.32(+0.93%)
Apr 04, 2007 34.29 34.55 34.23 34.54 185,300 +0.15(+0.44%)
Apr 03, 2007 34.05 34.42 34.05 34.39 476,400 +0.54(+1.60%)
Apr 02, 2007 33.69 33.86 33.58 33.85 87,800 +0.31(+0.92%)
Mar 30, 2007 33.30 33.69 33.30 33.54 110,300 +0.14(+0.42%)
Mar 29, 2007 33.34 33.45 33.13 33.40 117,100 +0.55(+1.67%)
Mar 28, 2007 32.91 33.08 32.78 32.85 152,200 -0.64(-1.91%)
Mar 27, 2007 33.43 33.54 33.25 33.49 167,300 -0.03(-0.09%)
Mar 26, 2007 33.34 33.53 33.03 33.52 622,800 +0.07(+0.21%)
Mar 23, 2007 33.45 33.70 33.41 33.45 137,300 -0.10(-0.30%)
Mar 22, 2007 33.66 33.75 33.38 33.55 222,200 -0.30(-0.89%)
Mar 21, 2007 32.98 33.89 32.88 33.85 389,500 +1.07(+3.26%)
Mar 20, 2007 32.31 32.80 32.31 32.78 113,100 +0.35(+1.08%)
Mar 19, 2007 32.35 32.45 32.20 32.43 130,900 +0.59(+1.85%)
Mar 16, 2007 32.05 32.23 31.75 31.84 67,700 +0.03(+0.09%)
Mar 15, 2007 31.45 31.87 31.42 31.81 101,500 +0.40(+1.27%)
Mar 14, 2007 31.19 31.45 30.72 31.41 340,600 +0.01(+0.03%)
Mar 13, 2007 32.23 32.14 31.29 31.40 253,500 -0.83(-2.58%)
Mar 12, 2007 31.96 32.31 31.81 32.23 162,700 +0.41(+1.29%)
Mar 09, 2007 31.96 32.08 31.66 31.82 179,300 +0.00(+0.00%)
Mar 08, 2007 31.76 31.92 31.68 31.82 114,200 +0.46(+1.47%)
Mar 07, 2007 31.31 31.64 31.22 31.36 113,100 +0.22(+0.71%)
Mar 06, 2007 30.89 31.28 30.76 31.14 159,900 +0.82(+2.70%)
Mar 05, 2007 30.05 30.77 30.05 30.32 710,800 -0.64(-2.07%)
Mar 02, 2007 31.06 31.37 30.93 30.96 228,100 +0.07(+0.23%)
Mar 01, 2007 30.65 31.09 30.37 30.89 389,612 -0.54(-1.72%)
Feb 28, 2007 31.43 31.72 31.22 31.43 419,300 +0.16(+0.51%)
Feb 27, 2007 32.28 32.52 30.78 31.27 603,200 -2.08(-6.24%)
Feb 26, 2007 33.40 33.40 33.13 33.35 295,138 +0.52(+1.58%)
Feb 23, 2007 32.65 32.93 32.65 32.83 168,900 +0.33(+1.02%)
Feb 22, 2007 32.57 32.64 32.49 32.50 103,100 +0.01(+0.03%)
Feb 21, 2007 32.50 32.71 32.28 32.49 175,400 -0.31(-0.95%)
Feb 20, 2007 32.78 32.84 32.50 32.80 151,300 +0.00(+0.01%)
Feb 16, 2007 32.62 32.83 32.49 32.80 192,900 -0.05(-0.15%)
Feb 15, 2007 33.03 33.03 32.75 32.85 108,900 -0.19(-0.58%)
Feb 14, 2007 32.62 33.12 32.62 33.04 180,055 +0.73(+2.26%)
Feb 13, 2007 31.98 32.31 31.98 32.31 134,735 +0.36(+1.13%)
Feb 12, 2007 32.16 32.17 31.85 31.95 303,850 -0.35(-1.08%)
Feb 09, 2007 32.52 32.65 32.26 32.30 150,300 -0.41(-1.25%)
Feb 08, 2007 32.40 32.72 32.32 32.71 103,300 -0.05(-0.15%)
Feb 07, 2007 32.60 32.83 32.52 32.76 241,700 +0.29(+0.89%)
Feb 06, 2007 32.50 32.54 32.31 32.47 714,600 +0.27(+0.84%)
Feb 05, 2007 32.17 32.27 32.07 32.20 230,400 -0.11(-0.34%)
Feb 02, 2007 32.41 32.41 32.11 32.31 201,100 -0.46(-1.40%)
Feb 01, 2007 32.80 32.85 32.61 32.77 267,000 -0.02(-0.06%)
Jan 31, 2007 32.50 32.87 32.41 32.79 478,400 +0.15(+0.46%)
Jan 30, 2007 32.34 32.65 32.34 32.64 174,200 +0.46(+1.43%)
Jan 29, 2007 32.06 32.28 32.00 32.18 138,400 +0.12(+0.37%)
Jan 26, 2007 32.05 32.13 31.79 32.06 175,600 +0.01(+0.03%)
Jan 25, 2007 32.33 32.68 31.91 32.05 388,400 -0.18(-0.56%)
Jan 24, 2007 32.32 32.32 32.07 32.23 211,600 -0.02(-0.06%)
Jan 23, 2007 32.16 32.31 32.02 32.25 160,600 +0.32(+1.00%)
Jan 22, 2007 32.27 32.28 31.84 31.93 151,900 -0.15(-0.47%)
Jan 19, 2007 31.63 32.10 31.61 32.08 488,300 +0.45(+1.42%)
Jan 18, 2007 31.95 31.99 31.59 31.63 245,000 -0.33(-1.03%)
Jan 17, 2007 31.90 32.09 31.74 31.96 264,200 +0.00(+0.00%)
Jan 16, 2007 32.01 32.08 31.76 31.96 307,000 +0.31(+0.98%)
Jan 12, 2007 31.22 31.65 31.20 31.65 209,300 +0.52(+1.67%)
Jan 11, 2007 30.80 31.25 30.80 31.13 239,900 +0.54(+1.77%)
Jan 10, 2007 30.67 30.70 30.51 30.59 388,900 -0.34(-1.10%)
Jan 09, 2007 31.42 31.42 30.75 30.93 567,300 -0.32(-1.02%)
Jan 08, 2007 31.49 31.55 30.98 31.25 468,100 -0.04(-0.13%)
Jan 05, 2007 31.24 31.46 31.21 31.29 362,700 -0.29(-0.92%)
Jan 04, 2007 31.69 31.72 31.31 31.58 490,300 -1.02(-3.13%)
Jan 03, 2007 32.95 33.04 32.32 32.60 419,100 +0.32(+0.99%)
Dec 29, 2006 32.18 32.35 32.07 32.28 323,400 +0.19(+0.59%)
Dec 28, 2006 32.15 32.15 31.89 32.09 127,700 +0.00(+0.00%)
Dec 27, 2006 32.03 32.09 31.87 32.09 110,800 +0.09(+0.28%)
Dec 26, 2006 31.80 32.00 31.75 32.00 93,700 +0.20(+0.63%)
Dec 22, 2006 32.09 32.10 31.66 31.80 144,600 -0.12(-0.38%)
Dec 21, 2006 31.89 32.07 31.77 31.92 113,800 +0.13(+0.41%)
Dec 20, 2006 31.99 32.04 31.68 31.79 185,000 -0.20(-0.63%)
Dec 19, 2006 31.65 32.02 31.55 31.99 110,800 +0.25(+0.79%)
Dec 18, 2006 31.82 31.91 31.56 31.74 171,800 +0.10(+0.32%)
Dec 15, 2006 31.74 31.82 31.52 31.64 166,400 -0.06(-0.19%)
Dec 14, 2006 31.47 31.70 31.41 31.70 280,600 -0.28(-0.88%)
Dec 13, 2006 31.86 31.98 31.62 31.98 122,900 +0.07(+0.22%)
Dec 12, 2006 31.47 31.99 31.35 31.91 209,300 +0.65(+2.08%)
Dec 11, 2006 31.01 31.29 30.98 31.26 537,600 +0.44(+1.43%)
Dec 08, 2006 30.81 31.04 30.70 30.82 346,700 -0.01(-0.03%)
Dec 07, 2006 30.98 31.04 30.81 30.83 197,100 +0.28(+0.92%)
Dec 06, 2006 30.54 30.74 30.45 30.55 284,200 -0.42(-1.36%)
Dec 05, 2006 30.81 30.98 30.62 30.97 176,800 +0.45(+1.47%)
Dec 04, 2006 30.02 30.57 30.02 30.52 204,600 +0.39(+1.29%)
Dec 01, 2006 29.98 30.40 29.92 30.13 146,300 +0.05(+0.17%)
Nov 30, 2006 30.12 30.20 29.92 30.08 124,900 -0.12(-0.40%)
Nov 29, 2006 30.08 30.20 29.88 30.20 257,100 +0.55(+1.85%)
Nov 28, 2006 29.35 29.65 29.30 29.65 202,200 +0.20(+0.68%)
Nov 27, 2006 30.17 30.18 29.41 29.45 474,800 -1.03(-3.38%)
Nov 24, 2006 30.54 30.54 30.27 30.48 111,200 +0.00(+0.00%)
Nov 22, 2006 30.40 30.49 30.30 30.48 119,900 +0.29(+0.96%)
Nov 21, 2006 30.05 30.19 29.96 30.19 106,400 +0.16(+0.54%)
Nov 20, 2006 29.98 30.17 29.86 30.03 110,200 -0.00(-0.00%)
Nov 17, 2006 29.89 30.05 29.74 30.03 214,800 -0.28(-0.92%)
Nov 16, 2006 30.46 30.47 30.21 30.31 160,800 -0.26(-0.85%)
Nov 15, 2006 30.09 30.57 30.09 30.57 171,800 +0.27(+0.89%)
Nov 14, 2006 30.34 30.34 29.91 30.30 375,900 +0.38(+1.27%)
Nov 13, 2006 29.89 29.99 29.80 29.92 259,200 -0.11(-0.37%)
Nov 10, 2006 29.99 30.04 29.89 30.03 109,200 +0.05(+0.17%)
Nov 09, 2006 29.88 30.14 29.86 29.98 144,000 +0.22(+0.74%)
Nov 08, 2006 29.58 29.85 29.33 29.76 244,100 +0.06(+0.20%)
Nov 07, 2006 30.07 30.07 29.03 29.70 243,600 +0.23(+0.78%)
Nov 06, 2006 29.11 29.47 29.11 29.47 176,200 +0.53(+1.83%)
Nov 03, 2006 28.80 29.00 28.80 28.94 346,600 +0.01(+0.03%)
Nov 02, 2006 28.80 28.99 28.62 28.93 100,500 -0.06(-0.21%)
Nov 01, 2006 29.21 29.25 28.91 28.99 274,800 +0.14(+0.49%)
Oct 31, 2006 28.73 29.01 28.65 28.85 231,600 +0.15(+0.52%)
Oct 30, 2006 28.71 28.80 28.50 28.70 113,400 -0.10(-0.35%)
Oct 27, 2006 29.13 29.13 28.76 28.80 300,500 -0.44(-1.50%)
Oct 26, 2006 29.27 29.27 28.90 29.24 171,200 +0.22(+0.76%)
Oct 25, 2006 28.95 29.07 28.80 29.02 131,400 +0.25(+0.87%)
Oct 24, 2006 28.72 28.81 28.60 28.77 61,500 -0.06(-0.21%)
Oct 23, 2006 28.63 28.86 28.50 28.83 154,100 +0.03(+0.10%)
Oct 20, 2006 28.67 28.80 28.53 28.80 86,800 +0.29(+1.02%)
Oct 19, 2006 28.30 28.55 28.30 28.51 34,400 +0.30(+1.06%)
Oct 18, 2006 28.30 28.30 28.02 28.21 105,500 +0.06(+0.21%)
Oct 17, 2006 28.21 28.21 27.90 28.15 144,200 -0.29(-1.02%)
Oct 16, 2006 28.08 28.45 28.08 28.44 317,400 +0.09(+0.32%)
Oct 13, 2006 28.38 28.40 28.16 28.35 186,300 -0.24(-0.84%)
Oct 12, 2006 28.43 28.60 28.25 28.59 215,100 +0.56(+2.00%)
Oct 11, 2006 27.53 28.13 27.53 28.03 1,085,100 +0.23(+0.83%)
Oct 10, 2006 27.71 27.80 27.53 27.80 115,300 +0.09(+0.32%)
Oct 09, 2006 27.46 27.72 27.46 27.71 55,200 +0.28(+1.02%)
Oct 06, 2006 27.46 27.58 27.32 27.43 120,000 -0.46(-1.65%)
Oct 05, 2006 27.72 27.89 27.60 27.89 76,100 +0.41(+1.49%)
Oct 04, 2006 27.02 27.49 27.01 27.48 95,500 +0.37(+1.36%)
Oct 03, 2006 27.00 27.20 26.86 27.11 155,500 -0.09(-0.33%)
Oct 02, 2006 27.01 27.35 27.01 27.20 75,200 +0.04(+0.15%)
Sep 29, 2006 27.14 27.30 27.08 27.16 83,800 -0.17(-0.62%)
Sep 28, 2006 27.33 27.37 27.17 27.33 119,800 +0.10(+0.37%)
Sep 27, 2006 27.09 27.31 27.00 27.23 63,000 +0.34(+1.26%)
Sep 26, 2006 26.70 26.89 26.66 26.89 96,800 +0.03(+0.11%)
Sep 25, 2006 26.90 26.90 26.51 26.86 148,400 -0.24(-0.89%)
Sep 22, 2006 27.27 27.27 26.99 27.10 382,700 -0.18(-0.66%)
Sep 21, 2006 27.50 27.50 27.18 27.28 138,500 -0.10(-0.37%)
Sep 20, 2006 27.24 27.41 27.14 27.38 154,600 +0.29(+1.07%)
Sep 19, 2006 27.40 27.40 26.87 27.09 126,400 -0.16(-0.59%)
Sep 18, 2006 27.22 27.29 27.00 27.25 95,900 +0.33(+1.23%)
Sep 15, 2006 27.10 27.10 26.83 26.92 47,400 -0.19(-0.70%)
Sep 14, 2006 26.92 27.11 26.81 27.11 56,800 +0.29(+1.08%)
Sep 13, 2006 26.56 26.83 26.56 26.82 32,100 +0.36(+1.36%)
Sep 12, 2006 26.16 26.56 26.16 26.46 42,000 +0.59(+2.28%)
Sep 11, 2006 25.88 26.00 25.73 25.87 81,000 +0.00(+0.00%)
Sep 08, 2006 25.71 25.89 25.69 25.87 55,800 +0.25(+0.98%)
Sep 07, 2006 25.53 25.80 25.51 25.62 60,800 -0.48(-1.84%)
Sep 06, 2006 26.25 26.25 26.02 26.10 40,700 -0.35(-1.32%)
Sep 05, 2006 26.47 26.47 26.24 26.45 88,800 +0.42(+1.61%)
Sep 01, 2006 25.95 26.03 25.80 26.03 62,900 +0.13(+0.50%)
Aug 31, 2006 26.00 26.07 25.82 25.90 91,800 -0.23(-0.88%)
Aug 30, 2006 26.00 26.13 25.94 26.13 51,300 +0.13(+0.50%)
Aug 29, 2006 25.99 26.00 25.66 26.00 69,700 +0.36(+1.40%)
Aug 28, 2006 25.40 25.68 25.40 25.64 19,800 +0.22(+0.87%)
Aug 25, 2006 25.50 25.54 25.37 25.42 77,700 -0.11(-0.43%)
Aug 24, 2006 25.75 25.75 25.45 25.53 34,400 -0.05(-0.20%)
Aug 23, 2006 25.88 25.90 25.51 25.58 64,600 -0.22(-0.85%)
Aug 22, 2006 25.80 25.91 25.70 25.80 21,900 -0.14(-0.54%)
Aug 21, 2006 25.98 26.00 25.86 25.94 22,200 -0.01(-0.04%)
Aug 18, 2006 25.94 25.95 25.69 25.95 36,900 +0.04(+0.15%)
Aug 17, 2006 25.89 26.00 25.68 25.91 106,300 +0.30(+1.17%)
Aug 16, 2006 25.66 25.67 25.39 25.61 87,900 +0.46(+1.83%)
Aug 15, 2006 25.02 25.18 24.96 25.15 46,400 +0.69(+2.82%)
Aug 14, 2006 24.70 24.75 24.45 24.46 19,100 -0.07(-0.29%)
Aug 11, 2006 24.43 24.59 24.37 24.53 14,900 -0.12(-0.49%)
Aug 10, 2006 24.54 24.65 24.40 24.65 56,400 -0.25(-1.00%)
Aug 09, 2006 25.15 25.26 24.75 24.90 26,400 -0.05(-0.20%)
Aug 08, 2006 24.73 25.09 24.59 24.95 24,900 +0.13(+0.52%)
Aug 07, 2006 24.80 24.86 24.64 24.82 14,800 -0.12(-0.48%)
Aug 04, 2006 25.18 25.29 24.80 24.94 61,300 -0.06(-0.24%)
Aug 03, 2006 24.85 25.04 24.74 25.00 56,000 +0.00(+0.00%)
Aug 02, 2006 25.03 25.21 24.94 25.00 125,000 +0.29(+1.17%)
Aug 01, 2006 24.66 24.80 24.56 24.71 309,600 -0.31(-1.24%)
Jul 31, 2006 25.12 25.12 24.88 25.02 38,900 -0.19(-0.75%)
Jul 28, 2006 24.90 25.21 24.84 25.21 57,500 +0.49(+1.98%)
Jul 27, 2006 24.95 25.08 24.66 24.72 54,600 +0.01(+0.04%)
Jul 26, 2006 24.38 24.72 24.27 24.71 32,100 +0.56(+2.32%)
Jul 25, 2006 24.30 24.30 23.89 24.15 44,300 -0.04(-0.17%)
Jul 24, 2006 23.84 24.20 23.84 24.19 20,700 +0.37(+1.55%)
Jul 21, 2006 24.05 24.05 23.66 23.82 92,600 -0.17(-0.71%)
Jul 20, 2006 24.32 24.33 23.99 23.99 52,200 -0.23(-0.95%)
Jul 19, 2006 23.45 24.35 23.45 24.22 44,200 +1.13(+4.89%)
Jul 18, 2006 23.05 23.31 22.75 23.09 50,800 -0.09(-0.39%)
Jul 17, 2006 23.27 23.48 23.18 23.18 56,500 -0.71(-2.97%)
Jul 14, 2006 24.01 24.12 23.70 23.89 370,000 -0.13(-0.54%)
Jul 13, 2006 24.31 24.42 24.02 24.02 51,900 -0.65(-2.63%)
Jul 12, 2006 25.05 25.05 24.67 24.67 23,900 -0.69(-2.72%)
Jul 11, 2006 24.86 25.36 24.81 25.36 46,700 -0.04(-0.16%)
Jul 10, 2006 25.26 25.40 25.11 25.40 39,500 +0.10(+0.40%)
Jul 07, 2006 25.60 25.61 25.22 25.30 131,600 -0.20(-0.78%)
Jul 06, 2006 25.32 25.63 25.30 25.50 58,500 +0.15(+0.59%)
Jul 05, 2006 25.40 25.48 25.10 25.35 64,500 -0.26(-1.02%)
Jul 03, 2006 25.49 25.65 25.35 25.61 85,100 +0.31(+1.23%)
Jun 30, 2006 25.46 25.49 25.13 25.30 121,500 +0.30(+1.20%)
Jun 29, 2006 24.19 25.00 24.08 25.00 82,000 +1.20(+5.04%)
Jun 28, 2006 23.90 23.90 23.58 23.80 19,900 +0.29(+1.23%)
Jun 27, 2006 24.08 24.08 23.51 23.51 51,700 -0.78(-3.21%)
Jun 26, 2006 24.14 24.29 24.00 24.29 38,800 +0.10(+0.41%)
Jun 23, 2006 24.00 24.22 23.89 24.19 17,700 +0.11(+0.46%)
Jun 22, 2006 24.41 24.41 24.01 24.08 44,600 -0.37(-1.51%)
Jun 21, 2006 24.00 24.53 23.97 24.45 47,500 +0.62(+2.60%)
Jun 20, 2006 23.75 24.02 23.64 23.83 33,100 +0.14(+0.59%)
Jun 19, 2006 24.00 24.05 23.60 23.69 28,400 -0.08(-0.34%)
Jun 16, 2006 24.00 24.00 23.52 23.77 81,600 -0.66(-2.70%)
Jun 15, 2006 23.62 24.43 23.50 24.43 97,600 +1.62(+7.10%)
Jun 14, 2006 22.92 23.07 22.78 22.81 186,800 +0.56(+2.52%)
Jun 13, 2006 22.50 22.97 22.20 22.25 179,100 -0.87(-3.76%)
Jun 12, 2006 23.50 23.63 23.11 23.12 170,400 -0.48(-2.03%)
Jun 09, 2006 23.80 24.04 23.55 23.60 82,200 -0.10(-0.42%)
Jun 08, 2006 23.80 24.00 23.11 23.70 405,100 -1.10(-4.44%)
Jun 07, 2006 24.58 25.10 24.58 24.80 189,900 -0.06(-0.24%)
Jun 06, 2006 25.37 25.39 24.61 24.86 653,100 -0.57(-2.24%)
Jun 05, 2006 25.82 25.95 25.33 25.43 79,000 -0.56(-2.15%)
Jun 02, 2006 26.15 26.15 25.68 25.99 92,500 +0.24(+0.93%)
Jun 01, 2006 25.15 25.75 24.70 25.75 309,200 +0.42(+1.66%)
May 31, 2006 25.05 25.42 24.99 25.33 53,500 +0.46(+1.85%)
May 30, 2006 25.55 25.55 24.87 24.87 239,700 -0.61(-2.39%)
May 26, 2006 25.55 25.63 24.70 25.48 860,100 +0.58(+2.33%)
May 25, 2006 24.65 25.05 24.51 24.90 51,900 +0.20(+0.81%)
May 24, 2006 24.60 24.74 24.22 24.70 94,500 -0.27(-1.08%)
May 23, 2006 24.85 25.35 24.79 24.97 317,800 +0.98(+4.09%)
May 22, 2006 23.85 24.04 23.51 23.99 294,900 -1.01(-4.04%)
May 19, 2006 24.80 25.00 24.64 25.00 95,500 +0.32(+1.30%)
May 18, 2006 25.25 25.35 24.68 24.68 277,000 -0.36(-1.44%)
May 17, 2006 25.68 25.90 24.87 25.04 436,600 -1.35(-5.12%)
May 16, 2006 26.56 26.70 26.23 26.39 166,400 +0.02(+0.08%)
May 15, 2006 26.18 26.59 26.15 26.37 244,500 -0.61(-2.26%)
May 12, 2006 27.42 27.51 26.93 26.98 340,000 -0.76(-2.74%)
May 11, 2006 27.95 27.95 27.68 27.74 173,400 -0.16(-0.57%)
May 10, 2006 28.11 28.16 27.85 27.90 235,400 -0.29(-1.03%)
May 09, 2006 27.98 28.21 27.88 28.19 404,800 +0.10(+0.36%)
May 08, 2006 28.22 28.23 27.96 28.09 123,900 -0.20(-0.71%)
May 05, 2006 28.01 28.29 28.01 28.29 118,900 +0.44(+1.58%)
May 04, 2006 27.40 27.85 27.40 27.85 215,700 +0.37(+1.35%)
May 03, 2006 27.50 27.52 27.27 27.48 128,900 +0.01(+0.04%)
May 02, 2006 27.35 27.50 27.25 27.47 96,500 +0.35(+1.29%)
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.