Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.