Sweden Ishares MSCI ETF (NY: EWD )

39.94 -0.69 (-1.70%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.47 12.50 12.43 12.43 15,271 -0.06(-0.49%)
Jun 29, 2005 12.34 12.50 12.34 12.50 59,136 +0.03(+0.25%)
Jun 28, 2005 12.37 12.48 12.35 12.46 20,145 +0.09(+0.70%)
Jun 27, 2005 12.44 12.52 12.35 12.38 17,708 -0.09(-0.72%)
Jun 24, 2005 12.57 12.61 12.46 12.47 7,148 -0.05(-0.36%)
Jun 23, 2005 12.66 12.66 12.44 12.51 95,690 -0.10(-0.78%)
Jun 22, 2005 12.67 12.72 12.61 12.61 35,254 -0.09(-0.73%)
Jun 21, 2005 12.69 12.75 12.61 12.70 6,336 +0.05(+0.39%)
Jun 20, 2005 12.65 12.66 10.46 12.66 76,032 -0.15(-1.20%)
Jun 17, 2005 12.58 12.81 12.58 12.81 102,188 +0.31(+2.51%)
Jun 16, 2005 12.45 12.51 12.40 12.50 32,817 +0.04(+0.35%)
Jun 15, 2005 12.37 12.45 12.37 12.45 11,209 +0.12(+1.00%)
Jun 14, 2005 12.28 12.42 12.28 12.33 29,405 +0.08(+0.65%)
Jun 13, 2005 12.25 12.34 12.25 12.25 35,254 -0.18(-1.49%)
Jun 10, 2005 12.50 12.50 12.37 12.43 51,825 -0.08(-0.66%)
Jun 09, 2005 12.49 12.54 12.42 12.52 55,886 -0.02(-0.18%)
Jun 08, 2005 12.62 12.65 12.50 12.54 25,831 -0.01(-0.10%)
Jun 07, 2005 12.47 12.59 12.43 12.55 42,240 +0.10(+0.84%)
Jun 06, 2005 12.45 12.50 12.44 12.45 32,817 +0.07(+0.55%)
Jun 03, 2005 12.51 12.54 12.37 12.38 33,792 -0.13(-1.03%)
Jun 02, 2005 12.49 12.56 12.46 12.51 16,083 +0.04(+0.35%)
Jun 01, 2005 12.58 12.61 12.45 12.46 23,232 -0.10(-0.78%)
May 31, 2005 12.68 12.69 12.56 12.56 50,525 -0.16(-1.26%)
May 27, 2005 12.71 12.77 12.63 12.72 14,784 +0.09(+0.73%)
May 26, 2005 12.59 12.67 12.59 12.63 5,848 -0.03(-0.24%)
May 25, 2005 12.69 12.72 12.51 12.66 28,105 +0.03(+0.24%)
May 24, 2005 12.64 12.67 12.62 12.63 21,120 +0.02(+0.20%)
May 23, 2005 12.58 12.67 12.50 12.61 18,195 +0.01(+0.10%)
May 20, 2005 12.66 12.66 12.56 12.59 7,960 -0.01(-0.10%)
May 19, 2005 12.67 12.69 12.56 12.61 12,672 +0.04(+0.29%)
May 18, 2005 12.53 12.62 12.49 12.57 18,683 +0.11(+0.89%)
May 17, 2005 12.25 12.50 12.25 12.46 33,792 +0.02(+0.20%)
May 16, 2005 12.38 12.49 12.32 12.43 62,385 +0.06(+0.45%)
May 13, 2005 12.34 12.43 12.28 12.38 29,080 +0.04(+0.30%)
May 12, 2005 12.45 12.45 12.31 12.34 12,672 -0.05(-0.40%)
May 11, 2005 12.32 12.41 12.32 12.39 3,086 +0.02(+0.15%)
May 10, 2005 12.52 12.52 12.37 12.37 13,321 -0.16(-1.28%)
May 09, 2005 12.54 12.58 12.53 12.53 65,634 +0.01(+0.10%)
May 06, 2005 12.46 12.52 12.45 12.52 27,131 +0.06(+0.49%)
May 05, 2005 12.54 12.74 12.46 12.46 83,180 -0.08(-0.64%)
May 04, 2005 12.38 12.56 12.38 12.54 14,946 +0.21(+1.70%)
May 03, 2005 12.30 12.39 12.27 12.33 103,488 +0.02(+0.15%)
May 02, 2005 12.31 12.35 12.29 12.31 23,069 -0.04(-0.35%)
Apr 29, 2005 12.31 12.40 12.24 12.35 18,683 +0.18(+1.47%)
Apr 28, 2005 12.22 12.47 12.18 12.18 64,822 -0.37(-2.94%)
Apr 27, 2005 12.59 12.59 12.48 12.54 40,290 -0.25(-1.92%)
Apr 26, 2005 12.74 12.88 12.74 12.79 44,352 -0.17(-1.28%)
Apr 25, 2005 12.93 13.01 12.88 12.96 55,886 +0.04(+0.29%)
Apr 22, 2005 13.04 13.05 12.91 12.92 54,912 +0.09(+0.72%)
Apr 21, 2005 12.83 12.89 12.75 12.83 58,161 +0.25(+2.01%)
Apr 20, 2005 12.72 12.75 12.56 12.58 6,985 -0.08(-0.63%)
Apr 19, 2005 12.62 12.72 12.62 12.66 44,189 +0.09(+0.69%)
Apr 18, 2005 12.52 12.66 12.51 12.57 80,093 -0.04(-0.29%)
Apr 15, 2005 12.74 12.74 12.56 12.61 113,073 -0.18(-1.40%)
Apr 14, 2005 12.83 12.83 12.75 12.78 23,232 -0.03(-0.24%)
Apr 13, 2005 12.83 12.90 12.82 12.82 26,156 -0.19(-1.47%)
Apr 12, 2005 12.90 13.01 12.71 13.01 34,604 +0.07(+0.57%)
Apr 11, 2005 12.86 13.01 12.86 12.93 70,995 +0.20(+1.60%)
Apr 08, 2005 12.80 12.86 12.72 12.73 24,369 +0.01(+0.10%)
Apr 07, 2005 12.75 12.83 12.70 12.72 30,867 -0.04(-0.29%)
Apr 06, 2005 12.67 12.82 12.65 12.75 43,377 +0.15(+1.22%)
Apr 05, 2005 12.52 12.64 12.52 12.60 6,985 +0.10(+0.84%)
Apr 04, 2005 12.50 12.51 12.39 12.50 64,822 -0.06(-0.49%)
Apr 01, 2005 12.63 12.68 12.50 12.56 59,623 +0.03(+0.25%)
Mar 31, 2005 12.56 12.67 12.52 12.53 43,702 -0.10(-0.83%)
Mar 30, 2005 12.48 12.65 12.48 12.63 16,083 +0.15(+1.23%)
Mar 29, 2005 12.46 12.54 12.46 12.48 64,334 -0.07(-0.59%)
Mar 28, 2005 12.50 12.59 12.10 12.55 54,749 -0.10(-0.83%)
Mar 24, 2005 12.70 12.72 12.65 12.66 11,534 +0.05(+0.39%)
Mar 23, 2005 12.61 12.65 12.58 12.61 89,678 -0.05(-0.39%)
Mar 22, 2005 12.70 12.85 12.62 12.66 48,738 -0.05(-0.39%)
Mar 21, 2005 12.76 12.76 12.62 12.70 31,680 -0.12(-0.91%)
Mar 18, 2005 13.01 13.01 12.82 12.82 52,312 -0.23(-1.74%)
Mar 17, 2005 12.94 13.06 12.93 13.05 71,320 +0.09(+0.71%)
Mar 16, 2005 13.10 13.11 12.95 12.96 37,528 -0.15(-1.17%)
Mar 15, 2005 13.13 13.20 13.11 13.11 20,795 +0.02(+0.14%)
Mar 14, 2005 13.17 13.20 13.08 13.09 58,486 -0.14(-1.07%)
Mar 11, 2005 13.25 13.25 13.23 13.23 51,825 +0.06(+0.42%)
Mar 10, 2005 13.20 13.23 13.10 13.18 63,685 -0.07(-0.56%)
Mar 09, 2005 13.18 13.30 13.18 13.25 43,377 +0.07(+0.51%)
Mar 08, 2005 13.33 13.36 13.18 13.18 56,536 -0.07(-0.56%)
Mar 07, 2005 13.30 13.36 13.18 13.26 72,782 -0.11(-0.83%)
Mar 04, 2005 13.08 13.41 13.08 13.37 182,607 +0.34(+2.60%)
Mar 03, 2005 13.04 13.09 12.96 13.03 36,878 +0.06(+0.43%)
Mar 02, 2005 12.92 12.99 12.84 12.98 100,726 -0.01(-0.09%)
Mar 01, 2005 13.02 13.04 12.93 12.99 93,578 +0.03(+0.24%)
Feb 28, 2005 13.11 13.12 12.93 12.96 71,158 -0.07(-0.57%)
Feb 25, 2005 12.85 13.03 12.84 13.03 61,248 +0.21(+1.63%)
Feb 24, 2005 12.86 12.86 12.73 12.82 56,536 +0.11(+0.87%)
Feb 23, 2005 12.72 12.72 12.63 12.71 88,704 +0.09(+0.68%)
Feb 22, 2005 12.56 12.73 12.54 12.62 90,166 +0.14(+1.13%)
Feb 18, 2005 12.56 12.56 12.44 12.48 46,464 -0.10(-0.83%)
Feb 17, 2005 12.60 12.68 12.59 12.59 77,169 -0.05(-0.39%)
Feb 16, 2005 12.62 12.68 12.53 12.64 28,755 -0.05(-0.39%)
Feb 15, 2005 12.70 12.73 12.64 12.69 38,990 +0.09(+0.73%)
Feb 14, 2005 12.54 12.63 12.48 12.59 72,133 +0.21(+1.69%)
Feb 11, 2005 12.34 12.49 12.34 12.38 78,956 +0.06(+0.50%)
Feb 10, 2005 12.35 12.37 12.27 12.32 87,079 -0.18(-1.48%)
Feb 09, 2005 12.43 12.59 12.42 12.51 161,324 +0.14(+1.10%)
Feb 08, 2005 12.31 12.38 12.28 12.37 55,886 +0.04(+0.30%)
Feb 07, 2005 12.44 12.44 12.32 12.34 49,550 -0.06(-0.45%)
Feb 04, 2005 12.39 12.42 12.32 12.39 54,099 +0.08(+0.65%)
Feb 03, 2005 12.43 12.43 12.28 12.31 56,861 -0.17(-1.38%)
Feb 02, 2005 12.47 12.49 12.41 12.48 32,167 +0.02(+0.15%)
Feb 01, 2005 12.32 12.48 12.30 12.46 39,640 +0.21(+1.71%)
Jan 31, 2005 12.25 12.35 12.23 12.26 65,309 +0.04(+0.30%)
Jan 28, 2005 12.27 12.27 12.08 12.22 67,746 -0.05(-0.40%)
Jan 27, 2005 12.29 12.36 12.26 12.27 24,044 -0.06(-0.50%)
Jan 26, 2005 12.26 12.34 12.18 12.33 57,186 +0.20(+1.62%)
Jan 25, 2005 12.13 12.31 12.13 12.13 309,327 +0.02(+0.20%)
Jan 24, 2005 12.16 12.22 12.10 12.11 103,975 -0.11(-0.91%)
Jan 21, 2005 12.23 12.34 12.18 12.22 42,402 +0.01(+0.10%)
Jan 20, 2005 12.33 12.33 12.19 12.21 83,017 -0.28(-2.22%)
Jan 19, 2005 12.59 12.60 12.47 12.48 18,195 -0.07(-0.54%)
Jan 18, 2005 12.41 12.55 12.32 12.55 37,691 +0.07(+0.59%)
Jan 14, 2005 12.34 12.48 12.34 12.48 47,763 +0.13(+1.04%)
Jan 13, 2005 12.47 12.47 12.32 12.35 72,782 -0.13(-1.03%)
Jan 12, 2005 12.59 12.59 12.38 12.48 74,732 -0.12(-0.98%)
Jan 11, 2005 12.73 12.73 12.58 12.60 40,290 -0.07(-0.53%)
Jan 10, 2005 12.62 12.73 12.57 12.67 58,161 +0.11(+0.88%)
Jan 07, 2005 12.71 12.73 12.48 12.56 53,774 -0.15(-1.21%)
Jan 06, 2005 12.68 12.72 12.62 12.71 21,769 +0.02(+0.19%)
Jan 05, 2005 12.74 12.74 12.64 12.69 36,066 -0.01(-0.04%)
Jan 04, 2005 12.99 13.05 12.68 12.69 61,248 -0.33(-2.51%)
Jan 03, 2005 13.05 13.08 12.93 13.02 51,013 +0.12(+0.91%)
Dec 31, 2004 12.99 13.01 12.90 12.90 14,459 -0.06(-0.43%)
Dec 30, 2004 13.08 13.08 12.96 12.96 29,892 -0.07(-0.57%)
Dec 29, 2004 13.08 13.08 12.93 13.03 46,139 +0.01(+0.05%)
Dec 28, 2004 13.04 13.05 12.99 13.02 77,169 +0.02(+0.14%)
Dec 27, 2004 12.96 13.01 12.91 13.01 22,907 +0.14(+1.10%)
Dec 23, 2004 12.86 12.86 12.75 12.86 18,033 -0.01(-0.05%)
Dec 22, 2004 12.90 12.91 12.79 12.87 25,019 +0.02(+0.14%)
Dec 21, 2004 12.83 12.86 12.77 12.85 101,051 +0.05(+0.39%)
Dec 20, 2004 12.74 12.81 12.74 12.80 38,665 +0.25(+1.99%)
Dec 17, 2004 12.58 12.58 12.46 12.55 53,287 -0.18(-1.38%)
Dec 16, 2004 12.69 12.81 12.56 12.73 39,478 -0.14(-1.05%)
Dec 15, 2004 12.73 12.89 12.72 12.86 44,839 +0.10(+0.77%)
Dec 14, 2004 12.74 12.77 12.68 12.77 46,951 +0.02(+0.19%)
Dec 13, 2004 12.66 12.80 12.64 12.74 66,121 +0.18(+1.42%)
Dec 10, 2004 12.62 12.65 12.47 12.56 114,535 -0.12(-0.92%)
Dec 09, 2004 12.73 12.80 12.49 12.68 96,014 -0.24(-1.86%)
Dec 08, 2004 12.93 12.98 12.73 12.92 150,277 -0.13(-0.99%)
Dec 07, 2004 13.09 13.15 13.04 13.05 53,125 +0.02(+0.19%)
Dec 06, 2004 13.11 13.14 12.96 13.02 50,363 -0.05(-0.38%)
Dec 03, 2004 13.11 13.15 12.95 13.07 75,869 -0.02(-0.19%)
Dec 02, 2004 13.11 13.28 13.06 13.10 154,988 +0.06(+0.47%)
Dec 01, 2004 12.86 13.10 12.86 13.04 177,083 +0.02(+0.14%)
Nov 30, 2004 13.11 13.14 12.96 13.02 77,006 -0.09(-0.70%)
Nov 29, 2004 13.02 13.17 12.94 13.11 147,027 +0.22(+1.67%)
Nov 26, 2004 12.71 12.93 12.69 12.90 34,604 +0.25(+1.95%)
Nov 24, 2004 12.74 12.74 12.57 12.65 41,427 +0.17(+1.33%)
Nov 23, 2004 12.54 12.59 12.48 12.48 65,959 +0.00(+0.00%)
Nov 22, 2004 12.42 12.49 12.32 12.48 72,620 +0.10(+0.85%)
Nov 19, 2004 12.62 12.66 12.37 12.38 71,645 -0.11(-0.89%)
Nov 18, 2004 12.57 12.59 12.45 12.49 33,142 -0.06(-0.49%)
Nov 17, 2004 12.68 12.74 12.53 12.55 51,987 +0.08(+0.64%)
Nov 16, 2004 12.62 12.76 12.35 12.47 152,551 -0.27(-2.13%)
Nov 15, 2004 12.62 12.82 12.62 12.74 279,759 +0.11(+0.88%)
Nov 12, 2004 12.40 12.67 12.32 12.63 378,860 +0.33(+2.70%)
Nov 11, 2004 12.11 12.30 12.09 12.30 165,386 +0.29(+2.41%)
Nov 10, 2004 11.99 12.05 11.97 12.01 29,568 +0.10(+0.88%)
Nov 09, 2004 11.92 11.94 11.87 11.90 47,276 -0.01(-0.05%)
Nov 08, 2004 11.90 11.94 11.86 11.91 35,091 +0.01(+0.10%)
Nov 05, 2004 11.73 11.94 11.73 11.90 57,349 +0.06(+0.52%)
Nov 04, 2004 11.79 11.85 11.78 11.84 36,878 +0.05(+0.42%)
Nov 03, 2004 11.70 11.79 11.70 11.79 28,593 +0.25(+2.13%)
Nov 02, 2004 11.60 11.70 11.49 11.54 100,076 +0.06(+0.48%)
Nov 01, 2004 11.42 11.53 11.42 11.49 36,228 +0.06(+0.48%)
Oct 29, 2004 11.45 11.46 11.34 11.43 9,747 -0.07(-0.59%)
Oct 28, 2004 11.30 11.50 11.30 11.50 115,185 +0.05(+0.43%)
Oct 27, 2004 11.39 11.52 11.38 11.45 102,675 +0.14(+1.20%)
Oct 26, 2004 11.17 11.33 11.15 11.31 34,766 +0.18(+1.60%)
Oct 25, 2004 11.11 11.20 11.10 11.13 114,210 +0.01(+0.11%)
Oct 22, 2004 11.28 11.37 11.11 11.12 29,080 -0.30(-2.64%)
Oct 21, 2004 11.46 11.46 11.33 11.42 21,282 -0.06(-0.54%)
Oct 20, 2004 11.39 11.49 11.39 11.49 15,758 -0.04(-0.32%)
Oct 19, 2004 11.47 11.57 11.46 11.52 26,156 +0.07(+0.65%)
Oct 18, 2004 11.45 11.45 11.36 11.45 18,195 +0.12(+1.09%)
Oct 15, 2004 11.23 11.38 11.23 11.33 34,279 +0.07(+0.66%)
Oct 14, 2004 11.33 11.33 11.21 11.25 41,590 -0.09(-0.76%)
Oct 13, 2004 11.57 11.58 11.33 11.34 53,937 -0.14(-1.18%)
Oct 12, 2004 11.63 11.63 11.31 11.47 39,478 -0.15(-1.32%)
Oct 11, 2004 11.60 11.66 11.55 11.63 29,080 +0.02(+0.21%)
Oct 08, 2004 11.52 11.61 11.51 11.60 16,246 +0.00(+0.00%)
Oct 07, 2004 11.66 11.66 11.56 11.60 88,379 +0.02(+0.16%)
Oct 06, 2004 11.57 11.71 11.55 11.58 54,749 -0.06(-0.48%)
Oct 05, 2004 11.58 11.70 11.50 11.64 426,624 +0.10(+0.85%)
Oct 04, 2004 11.39 11.58 11.39 11.54 62,385 +0.09(+0.81%)
Oct 01, 2004 11.46 11.65 11.45 11.45 88,379 +0.12(+1.09%)
Sep 30, 2004 11.33 11.33 11.25 11.33 11,859 -0.05(-0.43%)
Sep 29, 2004 11.11 11.38 11.11 11.38 18,683 +0.31(+2.84%)
Sep 28, 2004 11.01 11.06 10.86 11.06 23,394 +0.07(+0.62%)
Sep 27, 2004 10.97 11.00 10.97 10.99 3,899 -0.08(-0.72%)
Sep 24, 2004 11.02 11.07 10.88 11.07 86,917 -0.02(-0.22%)
Sep 23, 2004 10.93 11.10 10.91 11.10 19,332 +0.12(+1.12%)
Sep 22, 2004 10.93 10.97 10.93 10.97 4,873 +0.01(+0.06%)
Sep 21, 2004 10.81 11.04 10.81 10.97 21,120 +0.17(+1.60%)
Sep 20, 2004 10.76 10.83 10.75 10.80 22,094 -0.01(-0.11%)
Sep 17, 2004 10.72 10.81 10.70 10.81 34,604 +0.01(+0.11%)
Sep 16, 2004 10.62 10.81 10.62 10.80 7,310 +0.02(+0.23%)
Sep 15, 2004 10.77 10.80 10.66 10.77 25,668 -0.04(-0.40%)
Sep 14, 2004 10.80 10.83 10.80 10.81 5,198 +0.07(+0.63%)
Sep 13, 2004 10.76 10.83 10.70 10.75 58,323 +0.01(+0.11%)
Sep 10, 2004 10.62 10.73 10.62 10.73 11,697 +0.20(+1.93%)
Sep 09, 2004 10.53 10.55 10.53 10.53 2,924 -0.02(-0.23%)
Sep 08, 2004 10.56 10.56 10.48 10.56 9,422 +0.03(+0.29%)
Sep 07, 2004 10.52 10.53 10.49 10.53 2,924 -0.03(-0.29%)
Sep 03, 2004 10.56 10.56 10.45 10.56 3,411 -0.08(-0.75%)
Sep 02, 2004 10.52 10.64 10.47 10.64 12,672 +0.12(+1.11%)
Sep 01, 2004 10.38 10.57 10.38 10.52 7,473 +0.12(+1.12%)
Aug 31, 2004 10.47 10.47 10.36 10.40 12,347 +0.00(+0.00%)
Aug 30, 2004 10.37 10.41 10.29 10.40 21,769 -0.09(-0.88%)
Aug 27, 2004 10.42 10.49 10.35 10.49 32,817 +0.01(+0.12%)
Aug 26, 2004 10.46 10.48 10.35 10.48 11,209 +0.02(+0.24%)
Aug 25, 2004 10.22 10.46 10.20 10.46 57,673 +0.24(+2.35%)
Aug 24, 2004 10.37 10.37 10.13 10.22 33,142 -0.14(-1.37%)
Aug 23, 2004 10.24 10.36 10.24 10.36 21,769 +0.14(+1.39%)
Aug 20, 2004 10.12 10.22 10.08 10.22 7,960 +0.06(+0.61%)
Aug 19, 2004 10.23 10.23 10.14 10.16 2,436 -0.08(-0.78%)
Aug 18, 2004 9.941 10.24 9.941 10.24 25,668 +0.17(+1.71%)
Aug 17, 2004 10.16 10.16 9.996 10.06 109,174 -0.03(-0.31%)
Aug 16, 2004 9.805 10.09 9.805 10.09 20,307 +0.26(+2.69%)
Aug 13, 2004 9.867 9.935 9.830 9.830 21,282 -0.02(-0.19%)
Aug 12, 2004 9.762 9.848 9.750 9.848 26,156 -0.09(-0.87%)
Aug 11, 2004 9.805 9.935 9.805 9.935 25,019 -0.28(-2.77%)
Aug 10, 2004 10.02 10.22 10.02 10.22 51,987 +0.15(+1.47%)
Aug 09, 2004 9.928 10.07 9.916 10.07 20,957 +0.12(+1.24%)
Aug 06, 2004 10.03 10.11 9.947 9.947 19,332 -0.10(-0.98%)
Aug 05, 2004 10.11 10.16 10.05 10.05 16,408 -0.07(-0.73%)
Aug 04, 2004 10.01 10.18 9.972 10.12 62,060 -0.02(-0.18%)
Aug 03, 2004 10.24 10.27 10.14 10.14 9,260 -0.12(-1.20%)
Aug 02, 2004 10.21 10.26 10.06 10.26 54,424 +0.12(+1.15%)
Jul 30, 2004 10.13 10.21 10.07 10.14 158,400 +0.03(+0.30%)
Jul 29, 2004 10.25 10.25 10.09 10.11 50,688 -0.03(-0.30%)
Jul 28, 2004 10.23 10.23 10.03 10.14 18,195 +0.01(+0.12%)
Jul 27, 2004 10.09 10.19 10.02 10.13 37,853 +0.11(+1.11%)
Jul 26, 2004 10.11 10.14 9.990 10.02 3,411 -0.09(-0.85%)
Jul 23, 2004 10.13 10.16 10.08 10.11 19,332 -0.23(-2.26%)
Jul 22, 2004 10.43 10.43 10.29 10.34 12,996 -0.21(-1.98%)
Jul 21, 2004 10.53 10.67 10.44 10.55 20,632 +0.16(+1.54%)
Jul 20, 2004 10.25 10.39 10.13 10.39 31,680 +0.10(+1.02%)
Jul 19, 2004 10.45 10.45 10.09 10.29 111,936 -0.17(-1.59%)
Jul 16, 2004 10.56 10.56 10.42 10.45 10,722 -0.01(-0.06%)
Jul 15, 2004 10.61 10.61 10.35 10.46 8,448 -0.16(-1.51%)
Jul 14, 2004 10.43 10.62 10.41 10.62 56,861 +0.16(+1.53%)
Jul 13, 2004 10.57 10.58 10.34 10.46 22,582 -0.03(-0.29%)
Jul 12, 2004 10.68 10.68 10.38 10.49 32,492 -0.12(-1.16%)
Jul 09, 2004 10.53 10.67 10.53 10.61 50,038 -0.05(-0.46%)
Jul 08, 2004 10.59 10.73 10.57 10.66 79,118 -0.06(-0.57%)
Jul 07, 2004 10.67 10.74 10.53 10.72 30,705 +0.11(+1.04%)
Jul 06, 2004 10.68 10.68 10.49 10.61 26,318 -0.09(-0.81%)
Jul 02, 2004 10.69 10.81 10.69 10.70 13,321 +0.03(+0.29%)
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.