Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
11.99
12.10
11.96
11.97
45,750
-0.10(-0.83%)
Mar 30, 2005
11.92
12.08
11.92
12.07
16,837
+0.15(+1.23%)
Mar 29, 2005
11.91
11.98
11.91
11.92
67,350
-0.07(-0.59%)
Mar 28, 2005
11.94
12.03
11.56
11.99
57,315
-0.10(-0.83%)
Mar 24, 2005
12.13
12.15
12.08
12.09
12,075
+0.05(+0.39%)
Mar 23, 2005
12.04
12.08
12.01
12.04
93,882
-0.05(-0.39%)
Mar 22, 2005
12.14
12.27
12.05
12.09
51,023
-0.05(-0.39%)
Mar 21, 2005
12.19
12.19
12.06
12.14
33,164
-0.11(-0.91%)
Mar 18, 2005
12.42
12.43
12.25
12.25
54,764
-0.22(-1.75%)
Mar 17, 2005
12.36
12.47
12.35
12.46
74,663
+0.09(+0.71%)
Mar 16, 2005
12.52
12.52
12.37
12.38
39,287
-0.15(-1.17%)
Mar 15, 2005
12.54
12.61
12.52
12.52
21,769
+0.02(+0.14%)
Mar 14, 2005
12.58
12.61
12.49
12.51
61,227
-0.14(-1.07%)
Mar 11, 2005
12.65
12.66
12.64
12.64
54,254
+0.05(+0.42%)
Mar 10, 2005
12.61
12.64
12.52
12.59
66,670
-0.07(-0.56%)
Mar 09, 2005
12.59
12.70
12.59
12.66
45,410
+0.06(+0.51%)
Mar 08, 2005
12.73
12.76
12.59
12.59
59,186
-0.07(-0.56%)
Mar 07, 2005
12.70
12.76
12.59
12.66
76,194
-0.11(-0.83%)
Mar 04, 2005
12.49
12.81
12.49
12.77
191,166
+0.32(+2.60%)
Mar 03, 2005
12.45
12.51
12.38
12.45
38,607
+0.05(+0.43%)
Mar 02, 2005
12.34
12.41
12.27
12.39
105,447
-0.01(-0.10%)
Mar 01, 2005
12.44
12.45
12.35
12.41
97,964
+0.03(+0.24%)
Feb 28, 2005
12.52
12.53
12.35
12.38
74,493
-0.07(-0.57%)
Feb 25, 2005
12.27
12.45
12.27
12.45
64,118
+0.20(+1.63%)
Feb 24, 2005
12.28
12.29
12.16
12.25
59,186
+0.11(+0.87%)
Feb 23, 2005
12.15
12.15
12.07
12.14
92,861
+0.08(+0.68%)
Feb 22, 2005
11.99
12.16
11.98
12.06
94,392
+0.14(+1.13%)
Feb 18, 2005
12.00
12.00
11.88
11.92
48,641
-0.10(-0.83%)
Feb 17, 2005
12.04
12.11
12.02
12.02
80,786
-0.05(-0.39%)
Feb 16, 2005
12.05
12.11
11.97
12.07
30,103
-0.05(-0.39%)
Feb 15, 2005
12.14
12.16
12.07
12.12
40,818
+0.09(+0.73%)
Feb 14, 2005
11.98
12.07
11.92
12.03
75,514
+0.20(+1.69%)
Feb 11, 2005
11.78
11.93
11.78
11.83
82,657
+0.06(+0.50%)
Feb 10, 2005
11.80
11.82
11.72
11.77
91,161
-0.18(-1.48%)
Feb 09, 2005
11.88
12.02
11.86
11.95
168,886
+0.13(+1.09%)
Feb 08, 2005
11.76
11.83
11.73
11.82
58,506
+0.04(+0.30%)
Feb 07, 2005
11.88
11.88
11.77
11.78
51,873
-0.05(-0.45%)
Feb 04, 2005
11.84
11.86
11.77
11.84
56,635
+0.08(+0.65%)
Feb 03, 2005
11.88
11.88
11.73
11.76
59,526
-0.16(-1.38%)
Feb 02, 2005
11.91
11.93
11.85
11.92
33,675
+0.02(+0.15%)
Feb 01, 2005
11.77
11.92
11.75
11.91
41,498
+0.20(+1.71%)
Jan 31, 2005
11.70
11.79
11.68
11.71
68,370
+0.04(+0.30%)
Jan 28, 2005
11.72
11.72
11.54
11.67
70,922
-0.05(-0.40%)
Jan 27, 2005
11.74
11.81
11.71
11.72
25,171
-0.06(-0.50%)
Jan 26, 2005
11.71
11.79
11.64
11.78
59,867
+0.19(+1.62%)
Jan 25, 2005
11.58
11.76
11.58
11.59
323,826
+0.02(+0.20%)
Jan 24, 2005
11.62
11.67
11.55
11.57
108,849
-0.11(-0.91%)
Jan 21, 2005
11.68
11.79
11.64
11.67
44,390
+0.01(+0.10%)
Jan 20, 2005
11.78
11.78
11.65
11.66
86,909
-0.26(-2.22%)
Jan 19, 2005
12.02
12.04
11.91
11.92
19,048
-0.06(-0.54%)
Jan 18, 2005
11.85
11.99
11.77
11.99
39,457
+0.07(+0.59%)
Jan 14, 2005
11.79
11.92
11.79
11.92
50,002
+0.12(+1.04%)
Jan 13, 2005
11.91
11.91
11.77
11.80
76,194
-0.12(-1.03%)
Jan 12, 2005
12.02
12.02
11.83
11.92
78,235
-0.12(-0.98%)
Jan 11, 2005
12.16
12.16
12.02
12.04
42,179
-0.06(-0.53%)
Jan 10, 2005
12.05
12.16
12.01
12.10
60,887
+0.11(+0.88%)
Jan 07, 2005
12.14
12.16
11.92
11.99
56,295
-0.15(-1.21%)
Jan 06, 2005
12.11
12.15
12.05
12.14
22,790
+0.02(+0.19%)
Jan 05, 2005
12.17
12.17
12.07
12.12
37,757
-0.00(-0.04%)
Jan 04, 2005
12.41
12.46
12.11
12.12
64,118
-0.31(-2.51%)
Jan 03, 2005
12.46
12.49
12.35
12.44
53,404
+0.11(+0.91%)
Dec 31, 2004
12.41
12.43
12.32
12.32
15,136
-0.05(-0.43%)
Dec 30, 2004
12.49
12.49
12.38
12.38
31,294
-0.07(-0.57%)
Dec 29, 2004
12.49
12.49
12.35
12.45
48,301
+0.01(+0.05%)
Dec 28, 2004
12.45
12.46
12.41
12.44
80,786
+0.02(+0.14%)
Dec 27, 2004
12.38
12.42
12.33
12.42
23,980
+0.14(+1.10%)
Dec 23, 2004
12.28
12.29
12.18
12.29
18,878
-0.01(-0.05%)
Dec 22, 2004
12.32
12.34
12.22
12.29
26,191
+0.02(+0.14%)
Dec 21, 2004
12.26
12.28
12.20
12.28
105,787
+0.05(+0.38%)
Dec 20, 2004
12.17
12.24
12.17
12.23
40,478
+0.24(+1.99%)
Dec 17, 2004
12.02
12.02
11.90
11.99
55,785
-0.17(-1.38%)
Dec 16, 2004
12.12
12.24
12.00
12.16
41,328
-0.13(-1.05%)
Dec 15, 2004
12.16
12.31
12.15
12.29
46,941
+0.09(+0.77%)
Dec 14, 2004
12.17
12.19
12.11
12.19
49,152
+0.02(+0.19%)
Dec 13, 2004
12.09
12.23
12.08
12.17
69,221
+0.17(+1.42%)
Dec 10, 2004
12.05
12.08
11.91
12.00
119,904
-0.11(-0.92%)
Dec 09, 2004
12.16
12.22
11.93
12.11
100,515
-0.23(-1.86%)
Dec 08, 2004
12.35
12.40
12.16
12.34
157,321
-0.12(-0.99%)
Dec 07, 2004
12.51
12.56
12.45
12.46
55,615
+0.02(+0.19%)
Dec 06, 2004
12.52
12.55
12.38
12.44
52,723
-0.05(-0.38%)
Dec 03, 2004
12.52
12.56
12.37
12.49
79,425
-0.02(-0.19%)
Dec 02, 2004
12.52
12.68
12.47
12.51
162,253
+0.06(+0.47%)
Dec 01, 2004
12.29
12.52
12.29
12.45
185,383
+0.02(+0.14%)
Nov 30, 2004
12.52
12.55
12.38
12.44
80,616
-0.09(-0.70%)
Nov 29, 2004
12.44
12.58
12.36
12.52
153,919
+0.21(+1.67%)
Nov 26, 2004
12.14
12.35
12.12
12.32
36,226
+0.24(+1.95%)
Nov 24, 2004
12.17
12.17
12.01
12.08
43,369
+0.16(+1.33%)
Nov 23, 2004
11.98
12.02
11.92
11.92
69,051
+0.00(+0.00%)
Nov 22, 2004
11.87
11.93
11.77
11.92
76,024
+0.10(+0.84%)
Nov 19, 2004
12.05
12.09
11.82
11.82
75,003
-0.11(-0.89%)
Nov 18, 2004
12.01
12.02
11.89
11.93
34,695
-0.06(-0.49%)
Nov 17, 2004
12.11
12.17
11.97
11.99
54,424
+0.08(+0.64%)
Nov 16, 2004
12.05
12.19
11.79
11.91
159,702
-0.26(-2.13%)
Nov 15, 2004
12.05
12.25
12.05
12.17
292,872
+0.11(+0.88%)
Nov 12, 2004
11.84
12.11
11.77
12.07
396,619
+0.32(+2.70%)
Nov 11, 2004
11.57
11.75
11.55
11.75
173,138
+0.28(+2.41%)
Nov 10, 2004
11.45
11.51
11.44
11.47
30,953
+0.10(+0.88%)
Nov 09, 2004
11.38
11.40
11.34
11.37
49,492
-0.01(-0.05%)
Nov 08, 2004
11.37
11.40
11.33
11.38
36,736
+0.01(+0.10%)
Nov 05, 2004
11.20
11.41
11.20
11.37
60,037
+0.06(+0.52%)
Nov 04, 2004
11.26
11.32
11.25
11.31
38,607
+0.05(+0.42%)
Nov 03, 2004
11.18
11.27
11.18
11.26
29,933
+0.24(+2.13%)
Nov 02, 2004
11.08
11.17
10.98
11.02
104,767
+0.05(+0.48%)
Nov 01, 2004
10.91
11.01
10.91
10.97
37,927
+0.05(+0.48%)
Oct 29, 2004
10.94
10.94
10.83
10.92
10,204
-0.06(-0.59%)
Oct 28, 2004
10.80
10.98
10.80
10.98
120,584
+0.05(+0.43%)
Oct 27, 2004
10.88
11.00
10.87
10.94
107,488
+0.13(+1.20%)
Oct 26, 2004
10.67
10.82
10.65
10.81
36,396
+0.17(+1.60%)
Oct 25, 2004
10.61
10.70
10.60
10.64
119,564
+0.01(+0.11%)
Oct 22, 2004
10.77
10.86
10.61
10.62
30,443
-0.29(-2.64%)
Oct 21, 2004
10.95
10.95
10.82
10.91
22,280
-0.06(-0.54%)
Oct 20, 2004
10.88
10.98
10.88
10.97
16,497
-0.04(-0.32%)
Oct 19, 2004
10.95
11.05
10.94
11.01
27,382
+0.07(+0.65%)
Oct 18, 2004
10.94
10.94
10.85
10.94
19,048
+0.12(+1.09%)
Oct 15, 2004
10.73
10.87
10.73
10.82
35,886
+0.07(+0.66%)
Oct 14, 2004
10.82
10.82
10.71
10.75
43,539
-0.08(-0.76%)
Oct 13, 2004
11.05
11.06
10.82
10.83
56,465
-0.13(-1.18%)
Oct 12, 2004
11.11
11.11
10.81
10.96
41,328
-0.15(-1.32%)
Oct 11, 2004
11.08
11.14
11.04
11.11
30,443
+0.02(+0.21%)
Oct 08, 2004
11.00
11.09
10.99
11.08
17,007
+0.00(+0.00%)
Oct 07, 2004
11.14
11.14
11.04
11.08
92,521
+0.02(+0.16%)
Oct 06, 2004
11.05
11.18
11.04
11.07
57,315
-0.05(-0.48%)
Oct 05, 2004
11.07
11.18
10.98
11.12
446,621
+0.09(+0.85%)
Oct 04, 2004
10.88
11.06
10.88
11.02
65,309
+0.09(+0.81%)
Oct 01, 2004
10.95
11.13
10.94
10.94
92,521
+0.12(+1.09%)
Sep 30, 2004
10.82
10.82
10.74
10.82
12,415
-0.05(-0.43%)
Sep 29, 2004
10.61
10.87
10.61
10.87
19,558
+0.30(+2.84%)
Sep 28, 2004
10.52
10.57
10.37
10.57
24,491
+0.06(+0.62%)
Sep 27, 2004
10.48
10.51
10.48
10.50
4,081
-0.08(-0.72%)
Sep 24, 2004
10.52
10.58
10.40
10.58
90,991
-0.02(-0.22%)
Sep 23, 2004
10.44
10.60
10.42
10.60
20,239
+0.12(+1.12%)
Sep 22, 2004
10.44
10.48
10.44
10.48
5,102
+0.01(+0.06%)
Sep 21, 2004
10.32
10.54
10.32
10.48
22,109
+0.16(+1.60%)
Sep 20, 2004
10.28
10.34
10.26
10.31
23,130
-0.01(-0.11%)
Sep 17, 2004
10.24
10.32
10.22
10.32
36,226
+0.01(+0.11%)
Sep 16, 2004
10.15
10.32
10.15
10.31
7,653
+0.02(+0.23%)
Sep 15, 2004
10.29
10.31
10.18
10.29
26,872
-0.04(-0.40%)
Sep 14, 2004
10.32
10.35
10.32
10.33
5,442
+0.06(+0.63%)
Sep 13, 2004
10.28
10.34
10.22
10.27
61,057
+0.01(+0.11%)
Sep 10, 2004
10.14
10.25
10.14
10.25
12,245
+0.19(+1.93%)
Sep 09, 2004
10.05
10.08
10.05
10.06
3,061
-0.02(-0.23%)
Sep 08, 2004
10.08
10.08
10.01
10.08
9,864
+0.03(+0.29%)
Sep 07, 2004
10.05
10.05
10.02
10.05
3,061
-0.03(-0.29%)
Sep 03, 2004
10.08
10.08
9.984
10.08
3,571
-0.08(-0.75%)
Sep 02, 2004
10.05
10.16
10.00
10.16
13,265
+0.11(+1.11%)
Sep 01, 2004
9.913
10.10
9.913
10.05
7,823
+0.11(+1.12%)
Aug 31, 2004
10.00
10.00
9.896
9.937
12,925
+0.00(+0.00%)
Aug 30, 2004
9.901
9.948
9.831
9.937
22,790
-0.09(-0.88%)
Aug 27, 2004
9.954
10.02
9.890
10.02
34,355
+0.01(+0.12%)
Aug 26, 2004
9.990
10.01
9.884
10.01
11,735
+0.02(+0.24%)
Aug 25, 2004
9.760
9.990
9.743
9.990
60,377
+0.23(+2.35%)
Aug 24, 2004
9.901
9.901
9.672
9.760
34,695
-0.14(-1.37%)
Aug 23, 2004
9.778
9.896
9.778
9.896
22,790
+0.14(+1.39%)
Aug 20, 2004
9.666
9.760
9.625
9.760
8,333
+0.06(+0.61%)
Aug 19, 2004
9.772
9.772
9.690
9.701
2,551
-0.08(-0.78%)
Aug 18, 2004
9.496
9.778
9.496
9.778
26,872
+0.16(+1.71%)
Aug 17, 2004
9.701
9.701
9.549
9.613
114,291
-0.03(-0.30%)
Aug 16, 2004
9.366
9.643
9.366
9.643
21,259
+0.25(+2.69%)
Aug 13, 2004
9.425
9.490
9.390
9.390
22,280
-0.02(-0.19%)
Aug 12, 2004
9.325
9.408
9.313
9.408
27,382
-0.08(-0.87%)
Aug 11, 2004
9.366
9.490
9.366
9.490
26,191
-0.27(-2.77%)
Aug 10, 2004
9.572
9.760
9.572
9.760
54,424
+0.14(+1.47%)
Aug 09, 2004
9.484
9.619
9.472
9.619
21,939
+0.12(+1.24%)
Aug 06, 2004
9.584
9.660
9.502
9.502
20,239
-0.09(-0.98%)
Aug 05, 2004
9.654
9.701
9.596
9.596
17,177
-0.07(-0.73%)
Aug 04, 2004
9.566
9.725
9.525
9.666
64,969
-0.02(-0.18%)
Aug 03, 2004
9.778
9.813
9.684
9.684
9,694
-0.12(-1.20%)
Aug 02, 2004
9.754
9.801
9.613
9.801
56,975
+0.11(+1.15%)
Jul 30, 2004
9.678
9.754
9.619
9.690
165,824
+0.03(+0.30%)
Jul 29, 2004
9.790
9.796
9.643
9.660
53,063
-0.03(-0.30%)
Jul 28, 2004
9.772
9.772
9.584
9.690
19,048
+0.01(+0.12%)
Jul 27, 2004
9.637
9.731
9.572
9.678
39,627
+0.11(+1.11%)
Jul 26, 2004
9.654
9.690
9.543
9.572
3,571
-0.08(-0.85%)
Jul 23, 2004
9.678
9.701
9.625
9.654
20,239
-0.22(-2.26%)
Jul 22, 2004
9.960
9.960
9.825
9.878
13,606
-0.20(-1.98%)
Jul 21, 2004
10.06
10.20
9.972
10.08
21,599
+0.15(+1.54%)
Jul 20, 2004
9.790
9.925
9.678
9.925
33,164
+0.10(+1.02%)
Jul 19, 2004
9.984
9.984
9.637
9.825
117,182
-0.16(-1.59%)
Jul 16, 2004
10.08
10.08
9.954
9.984
11,225
-0.01(-0.06%)
Jul 15, 2004
10.13
10.13
9.890
9.990
8,843
-0.15(-1.51%)
Jul 14, 2004
9.966
10.14
9.948
10.14
59,526
+0.15(+1.53%)
Jul 13, 2004
10.10
10.11
9.878
9.990
23,640
-0.03(-0.29%)
Jul 12, 2004
10.20
10.20
9.913
10.02
34,015
-0.12(-1.16%)
Jul 09, 2004
10.05
10.19
10.05
10.14
52,383
-0.05(-0.46%)
Jul 08, 2004
10.11
10.25
10.10
10.18
82,827
-0.06(-0.57%)
Jul 07, 2004
10.19
10.26
10.06
10.24
32,144
+0.11(+1.04%)
Jul 06, 2004
10.20
10.20
10.02
10.14
27,552
-0.08(-0.81%)
Jul 02, 2004
10.21
10.32
10.21
10.22
13,946
+0.03(+0.29%)
Jul 01, 2004
10.21
10.23
10.18
10.19
11,225
-0.15(-1.42%)
Jun 30, 2004
10.35
10.35
10.22
10.34
22,109
+0.06(+0.63%)
Jun 29, 2004
10.28
10.29
10.18
10.27
35,205
+0.08(+0.81%)
Jun 28, 2004
10.25
10.29
10.19
10.19
11,395
+0.01(+0.06%)
Jun 25, 2004
10.28
10.28
10.16
10.18
24,150
-0.09(-0.92%)
Jun 24, 2004
10.08
10.29
10.08
10.28
41,328
+0.22(+2.16%)
Jun 23, 2004
9.995
10.13
9.943
10.06
92,521
+0.15(+1.54%)
Jun 22, 2004
9.860
9.907
9.837
9.907
10,714
+0.03(+0.30%)
Jun 21, 2004
9.872
9.884
9.784
9.878
19,728
-0.06(-0.59%)
Jun 18, 2004
9.790
9.937
9.790
9.937
16,327
-0.03(-0.30%)
Jun 17, 2004
9.790
9.966
9.707
9.966
36,396
+0.04(+0.41%)
Jun 16, 2004
9.966
9.966
9.790
9.925
9,864
-0.05(-0.47%)
Jun 15, 2004
9.778
9.984
9.778
9.972
43,369
+0.19(+1.98%)
Jun 14, 2004
9.672
9.813
9.672
9.778
71,262
-0.21(-2.06%)
Jun 10, 2004
9.978
9.990
9.896
9.984
138,102
+0.01(+0.06%)
Jun 09, 2004
10.21
10.21
9.931
9.978
39,457
-0.31(-3.03%)
Jun 08, 2004
10.28
10.32
10.26
10.29
87,759
-0.09(-0.91%)
Jun 07, 2004
10.32
10.40
10.21
10.38
78,405
+0.30(+2.97%)
Jun 04, 2004
9.966
10.16
9.966
10.08
7,143
+0.28(+2.82%)
Jun 03, 2004
9.931
9.931
9.807
9.807
3,571
-0.12(-1.24%)
Jun 02, 2004
9.990
10.00
9.860
9.931
12,415
+0.12(+1.26%)
Jun 01, 2004
9.884
9.884
9.754
9.807
45,580
-0.15(-1.48%)
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%)
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
.