Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.30 10.30 10.20 10.24 12,545 +0.00(+0.00%)
Aug 30, 2004 10.20 10.25 10.13 10.24 22,119 -0.09(-0.88%)
Aug 27, 2004 10.26 10.33 10.19 10.33 33,343 +0.01(+0.12%)
Aug 26, 2004 10.29 10.32 10.18 10.32 11,389 +0.02(+0.24%)
Aug 25, 2004 10.06 10.29 10.04 10.29 58,599 +0.24(+2.35%)
Aug 24, 2004 10.20 10.20 9.966 10.06 33,673 -0.14(-1.37%)
Aug 23, 2004 10.07 10.20 10.07 10.20 22,119 +0.14(+1.39%)
Aug 20, 2004 9.960 10.06 9.917 10.06 8,088 +0.06(+0.61%)
Aug 19, 2004 10.07 10.07 9.984 9.996 2,476 -0.08(-0.78%)
Aug 18, 2004 9.784 10.07 9.784 10.07 26,080 +0.17(+1.71%)
Aug 17, 2004 9.996 9.996 9.838 9.905 110,925 -0.03(-0.30%)
Aug 16, 2004 9.651 9.935 9.651 9.935 20,633 +0.26(+2.69%)
Aug 13, 2004 9.711 9.778 9.675 9.675 21,623 -0.02(-0.19%)
Aug 12, 2004 9.608 9.693 9.596 9.693 26,575 -0.08(-0.87%)
Aug 11, 2004 9.651 9.778 9.651 9.778 25,420 -0.28(-2.77%)
Aug 10, 2004 9.863 10.06 9.863 10.06 52,821 +0.15(+1.47%)
Aug 09, 2004 9.772 9.911 9.760 9.911 21,293 +0.12(+1.24%)
Aug 06, 2004 9.875 9.953 9.790 9.790 19,643 -0.10(-0.98%)
Aug 05, 2004 9.947 9.996 9.887 9.887 16,671 -0.07(-0.73%)
Aug 04, 2004 9.857 10.02 9.814 9.960 63,056 -0.02(-0.18%)
Aug 03, 2004 10.07 10.11 9.978 9.978 9,408 -0.12(-1.20%)
Aug 02, 2004 10.05 10.10 9.905 10.10 55,297 +0.12(+1.15%)
Jul 30, 2004 9.972 10.05 9.911 9.984 160,941 +0.03(+0.30%)
Jul 29, 2004 10.09 10.09 9.935 9.953 51,501 -0.03(-0.30%)
Jul 28, 2004 10.07 10.07 9.875 9.984 18,487 +0.01(+0.12%)
Jul 27, 2004 9.929 10.03 9.863 9.972 38,460 +0.11(+1.11%)
Jul 26, 2004 9.947 9.984 9.832 9.863 3,466 -0.08(-0.85%)
Jul 23, 2004 9.972 9.996 9.917 9.947 19,643 -0.23(-2.26%)
Jul 22, 2004 10.26 10.26 10.12 10.18 13,205 -0.21(-1.98%)
Jul 21, 2004 10.37 10.50 10.27 10.38 20,963 +0.16(+1.54%)
Jul 20, 2004 10.09 10.23 9.972 10.23 32,188 +0.10(+1.02%)
Jul 19, 2004 10.29 10.29 9.929 10.12 113,731 -0.16(-1.59%)
Jul 16, 2004 10.39 10.39 10.26 10.29 10,894 -0.01(-0.06%)
Jul 15, 2004 10.44 10.44 10.19 10.29 8,583 -0.16(-1.51%)
Jul 14, 2004 10.27 10.45 10.25 10.45 57,773 +0.16(+1.53%)
Jul 13, 2004 10.41 10.41 10.18 10.29 22,944 -0.03(-0.29%)
Jul 12, 2004 10.51 10.51 10.21 10.32 33,013 -0.12(-1.16%)
Jul 09, 2004 10.36 10.50 10.36 10.44 50,840 -0.05(-0.46%)
Jul 08, 2004 10.42 10.57 10.40 10.49 80,388 -0.06(-0.57%)
Jul 07, 2004 10.50 10.57 10.37 10.55 31,197 +0.11(+1.04%)
Jul 06, 2004 10.51 10.51 10.33 10.44 26,741 -0.08(-0.81%)
Jul 02, 2004 10.52 10.64 10.52 10.53 13,535 +0.03(+0.29%)
Jul 01, 2004 10.52 10.54 10.49 10.50 10,894 -0.15(-1.42%)
Jun 30, 2004 10.66 10.66 10.53 10.65 21,458 +0.07(+0.63%)
Jun 29, 2004 10.60 10.60 10.49 10.58 34,169 +0.08(+0.81%)
Jun 28, 2004 10.56 10.60 10.50 10.50 11,059 +0.01(+0.06%)
Jun 25, 2004 10.59 10.59 10.47 10.49 23,439 -0.10(-0.92%)
Jun 24, 2004 10.39 10.60 10.39 10.59 40,111 +0.22(+2.16%)
Jun 23, 2004 10.30 10.44 10.24 10.37 89,797 +0.16(+1.54%)
Jun 22, 2004 10.16 10.21 10.14 10.21 10,399 +0.03(+0.30%)
Jun 21, 2004 10.17 10.18 10.08 10.18 19,147 -0.06(-0.59%)
Jun 18, 2004 10.09 10.24 10.09 10.24 15,846 -0.03(-0.30%)
Jun 17, 2004 10.09 10.27 10.00 10.27 35,324 +0.04(+0.41%)
Jun 16, 2004 10.27 10.27 10.09 10.23 9,573 -0.05(-0.47%)
Jun 15, 2004 10.07 10.29 10.07 10.27 42,092 +0.20(+1.98%)
Jun 14, 2004 9.966 10.11 9.966 10.07 69,163 -0.21(-2.06%)
Jun 10, 2004 10.28 10.29 10.20 10.29 134,035 +0.01(+0.06%)
Jun 09, 2004 10.52 10.52 10.23 10.28 38,295 -0.32(-3.03%)
Jun 08, 2004 10.59 10.63 10.57 10.60 85,175 -0.10(-0.91%)
Jun 07, 2004 10.63 10.71 10.52 10.70 76,096 +0.31(+2.97%)
Jun 04, 2004 10.27 10.47 10.27 10.39 6,932 +0.28(+2.82%)
Jun 03, 2004 10.23 10.23 10.10 10.10 3,466 -0.13(-1.24%)
Jun 02, 2004 10.29 10.30 10.16 10.23 12,049 +0.13(+1.26%)
Jun 01, 2004 10.18 10.18 10.05 10.10 44,238 -0.15(-1.48%)
May 28, 2004 10.18 10.26 10.18 10.26 11,554 -0.02(-0.18%)
May 27, 2004 10.27 10.27 10.17 10.27 60,249 +0.22(+2.23%)
May 26, 2004 10.06 10.06 9.960 10.05 21,293 -0.01(-0.06%)
May 25, 2004 9.917 10.06 9.826 10.06 37,140 +0.16(+1.65%)
May 24, 2004 10.06 10.06 9.893 9.893 59,589 +0.07(+0.68%)
May 21, 2004 9.875 9.929 9.826 9.826 14,360 -0.04(-0.43%)
May 20, 2004 9.844 9.869 9.838 9.869 36,149 +0.07(+0.68%)
May 19, 2004 9.875 9.960 9.760 9.802 23,934 +0.13(+1.31%)
May 18, 2004 9.572 9.681 9.572 9.675 12,710 +0.13(+1.40%)
May 17, 2004 9.481 9.590 9.481 9.542 7,097 -0.10(-1.07%)
May 14, 2004 9.723 9.723 9.632 9.645 57,113 -0.01(-0.06%)
May 13, 2004 9.602 9.711 9.572 9.651 95,574 +0.10(+1.01%)
May 12, 2004 9.542 9.645 9.390 9.554 35,984 -0.01(-0.13%)
May 11, 2004 9.463 9.602 9.463 9.566 52,821 +0.13(+1.35%)
May 10, 2004 9.481 9.554 9.366 9.439 143,114 -0.41(-4.18%)
May 07, 2004 9.990 9.990 9.790 9.850 29,712 -0.26(-2.58%)
May 06, 2004 10.09 10.12 10.03 10.11 67,842 -0.27(-2.63%)
May 05, 2004 10.36 10.44 10.34 10.38 25,255 +0.15(+1.48%)
May 04, 2004 10.22 10.25 10.14 10.23 135,851 +0.24(+2.36%)
May 03, 2004 10.03 10.14 9.996 9.996 186,031 -0.05(-0.48%)
Apr 30, 2004 10.03 10.09 9.996 10.04 44,733 +0.05(+0.48%)
Apr 29, 2004 9.996 10.15 9.984 9.996 54,967 -0.11(-1.08%)
Apr 28, 2004 10.27 10.29 10.10 10.10 37,140 -0.27(-2.57%)
Apr 27, 2004 10.29 10.44 10.29 10.37 73,950 +0.08(+0.77%)
Apr 26, 2004 10.48 10.49 10.24 10.29 32,188 -0.12(-1.16%)
Apr 23, 2004 10.48 10.52 10.32 10.41 82,864 -0.19(-1.77%)
Apr 22, 2004 10.51 10.60 10.42 10.60 18,487 +0.24(+2.34%)
Apr 21, 2004 10.27 10.38 10.27 10.36 36,149 +0.01(+0.12%)
Apr 20, 2004 10.48 10.51 10.34 10.35 21,954 -0.05(-0.47%)
Apr 19, 2004 10.38 10.40 10.30 10.40 23,769 +0.08(+0.76%)
Apr 16, 2004 10.18 10.32 10.18 10.32 25,090 +0.13(+1.25%)
Apr 15, 2004 10.24 10.30 10.13 10.19 12,875 -0.08(-0.77%)
Apr 14, 2004 10.18 10.27 10.15 10.27 23,934 -0.08(-0.76%)
Apr 13, 2004 10.51 10.51 10.29 10.35 28,226 -0.22(-2.06%)
Apr 12, 2004 10.46 10.58 10.46 10.57 55,462 +0.12(+1.16%)
Apr 08, 2004 10.66 10.66 10.44 10.44 54,307 -0.10(-0.92%)
Apr 07, 2004 10.60 10.62 10.54 10.54 27,896 +0.09(+0.87%)
Apr 06, 2004 10.39 10.49 10.38 10.45 20,303 -0.03(-0.29%)
Apr 05, 2004 10.47 10.48 10.36 10.48 47,209 +0.08(+0.76%)
Apr 02, 2004 10.48 10.48 10.34 10.40 39,286 +0.00(+0.00%)
Apr 01, 2004 10.36 10.41 10.34 10.40 81,048 +0.32(+3.19%)
Mar 31, 2004 9.996 10.12 9.978 10.08 230,765 +0.15(+1.53%)
Mar 30, 2004 9.935 9.941 9.869 9.929 23,769 +0.02(+0.24%)
Mar 29, 2004 9.784 9.947 9.784 9.905 20,633 +0.18(+1.81%)
Mar 26, 2004 9.754 9.754 9.638 9.729 13,040 -0.07(-0.68%)
Mar 25, 2004 9.693 9.796 9.638 9.796 13,205 +0.27(+2.86%)
Mar 24, 2004 9.663 9.663 9.517 9.523 17,992 -0.22(-2.30%)
Mar 23, 2004 9.632 9.760 9.632 9.747 15,351 +0.19(+2.03%)
Mar 22, 2004 9.699 9.705 9.511 9.554 108,119 -0.25(-2.53%)
Mar 19, 2004 9.966 9.966 9.778 9.802 13,370 -0.21(-2.12%)
Mar 18, 2004 10.03 10.03 9.869 10.01 62,395 -0.01(-0.12%)
Mar 17, 2004 9.893 10.03 9.893 10.03 14,525 +0.24(+2.41%)
Mar 16, 2004 9.814 9.935 9.729 9.790 82,038 +0.07(+0.75%)
Mar 15, 2004 9.917 9.917 9.614 9.717 91,777 -0.23(-2.31%)
Mar 12, 2004 9.844 9.960 9.820 9.947 92,438 +0.08(+0.86%)
Mar 11, 2004 9.784 9.996 9.772 9.863 106,634 -0.27(-2.69%)
Mar 10, 2004 10.23 10.29 10.06 10.14 227,794 -0.24(-2.33%)
Mar 09, 2004 10.52 10.52 10.32 10.38 27,731 -0.21(-2.00%)
Mar 08, 2004 10.69 10.69 10.58 10.59 71,309 -0.07(-0.68%)
Mar 05, 2004 10.44 10.66 10.44 10.66 89,136 +0.25(+2.39%)
Mar 04, 2004 10.42 10.42 10.36 10.41 39,451 -0.03(-0.29%)
Mar 03, 2004 10.26 10.44 10.24 10.44 151,862 +0.19(+1.83%)
Mar 02, 2004 10.51 10.51 10.22 10.26 40,276 -0.15(-1.45%)
Mar 01, 2004 10.42 10.48 10.34 10.41 30,207 +0.09(+0.88%)
Feb 27, 2004 10.34 10.43 10.22 10.32 163,582 +0.02(+0.18%)
Feb 26, 2004 10.18 10.30 10.18 10.30 28,886 -0.02(-0.23%)
Feb 25, 2004 10.36 10.39 10.24 10.32 45,888 -0.07(-0.70%)
Feb 24, 2004 10.42 10.45 10.27 10.40 22,779 -0.13(-1.21%)
Feb 23, 2004 10.66 10.89 10.46 10.52 65,862 +0.10(+0.99%)
Feb 20, 2004 10.68 10.68 10.30 10.42 89,136 -0.32(-2.99%)
Feb 19, 2004 10.80 10.80 10.68 10.74 70,484 +0.14(+1.31%)
Feb 18, 2004 10.63 10.75 10.53 10.60 87,155 -0.13(-1.19%)
Feb 17, 2004 10.78 10.78 10.69 10.73 55,958 +0.25(+2.37%)
Feb 13, 2004 10.71 10.72 10.46 10.48 70,484 -0.13(-1.26%)
Feb 12, 2004 10.72 10.73 10.60 10.61 94,749 -0.21(-1.90%)
Feb 11, 2004 10.72 10.95 10.66 10.82 181,905 +0.12(+1.08%)
Feb 10, 2004 10.66 10.76 10.60 10.70 183,060 +0.22(+2.08%)
Feb 09, 2004 10.56 10.60 10.48 10.49 291,510 +0.09(+0.87%)
Feb 06, 2004 10.36 10.50 10.36 10.40 109,605 +0.45(+4.57%)
Feb 05, 2004 9.966 9.966 9.826 9.941 30,042 +0.16(+1.61%)
Feb 04, 2004 9.844 9.844 9.754 9.784 14,525 -0.07(-0.68%)
Feb 03, 2004 9.723 9.875 9.723 9.850 110,925 +0.06(+0.62%)
Feb 02, 2004 9.875 9.875 9.754 9.790 144,764 -0.05(-0.49%)
Jan 30, 2004 9.814 9.838 9.729 9.838 89,301 +0.15(+1.56%)
Jan 29, 2004 9.632 9.699 9.451 9.687 98,050 +0.05(+0.57%)
Jan 28, 2004 9.996 10.03 9.632 9.632 75,105 -0.33(-3.34%)
Jan 27, 2004 10.05 10.05 9.941 9.966 44,568 +0.04(+0.43%)
Jan 26, 2004 10.03 10.03 9.863 9.923 70,979 +0.02(+0.18%)
Jan 23, 2004 10.09 10.09 9.905 9.905 16,671 -0.15(-1.51%)
Jan 22, 2004 10.15 10.17 10.00 10.06 69,163 -0.01(-0.12%)
Jan 21, 2004 9.905 10.07 9.869 10.07 18,817 +0.16(+1.59%)
Jan 20, 2004 9.996 9.996 9.844 9.911 23,274 +0.12(+1.24%)
Jan 16, 2004 9.693 9.790 9.669 9.790 16,176 -0.04(-0.43%)
Jan 15, 2004 9.838 9.844 9.741 9.832 25,750 +0.01(+0.06%)
Jan 14, 2004 9.832 9.844 9.766 9.826 22,944 +0.00(+0.00%)
Jan 13, 2004 9.947 9.972 9.723 9.826 53,317 -0.07(-0.67%)
Jan 12, 2004 9.838 9.935 9.802 9.893 26,080 +0.09(+0.93%)
Jan 09, 2004 9.754 9.838 9.754 9.802 15,186 +0.07(+0.75%)
Jan 08, 2004 9.632 9.784 9.596 9.729 27,071 +0.33(+3.48%)
Jan 07, 2004 9.554 9.554 9.360 9.402 21,788 -0.25(-2.57%)
Jan 06, 2004 9.663 9.663 9.554 9.651 13,370 +0.02(+0.19%)
Jan 05, 2004 9.645 9.657 9.554 9.632 30,537 +0.16(+1.66%)
Jan 02, 2004 9.463 9.620 9.463 9.475 24,595 +0.02(+0.26%)
Dec 31, 2003 9.451 9.475 9.372 9.451 23,769 +0.07(+0.71%)
Dec 30, 2003 9.414 9.420 9.384 9.384 22,614 -0.08(-0.83%)
Dec 29, 2003 9.208 9.487 9.208 9.463 68,338 +0.29(+3.17%)
Dec 26, 2003 9.130 9.172 9.130 9.172 3,961 +0.01(+0.07%)
Dec 24, 2003 9.172 9.178 9.099 9.166 10,729 +0.02(+0.27%)
Dec 23, 2003 9.045 9.142 9.045 9.142 3,466 +0.16(+1.75%)
Dec 22, 2003 9.117 9.117 8.978 8.984 41,101 -0.18(-1.98%)
Dec 19, 2003 9.027 9.178 9.027 9.166 36,314 +0.08(+0.93%)
Dec 18, 2003 9.081 9.081 9.081 9.081 495 +0.04(+0.47%)
Dec 17, 2003 9.087 9.087 9.087 9.039 27,566 -0.10(-1.06%)
Dec 16, 2003 9.184 9.184 9.105 9.136 47,044 -0.06(-0.66%)
Dec 15, 2003 9.287 9.299 9.196 9.196 9,243 -0.09(-0.98%)
Dec 12, 2003 9.148 9.287 9.148 9.287 29,712 +0.16(+1.79%)
Dec 11, 2003 9.075 9.124 8.960 9.124 10,894 +0.03(+0.33%)
Dec 10, 2003 9.136 9.136 9.087 9.093 7,593 -0.10(-1.12%)
Dec 09, 2003 9.269 9.299 9.196 9.196 165,563 -0.02(-0.26%)
Dec 08, 2003 9.202 9.233 9.196 9.220 14,360 -0.03(-0.33%)
Dec 05, 2003 9.251 9.257 9.233 9.251 39,286 +0.03(+0.33%)
Dec 04, 2003 9.093 9.233 9.087 9.220 19,808 +0.13(+1.40%)
Dec 03, 2003 9.172 9.214 9.087 9.093 40,771 +0.02(+0.20%)
Dec 02, 2003 9.027 9.075 9.027 9.075 15,516 +0.06(+0.67%)
Dec 01, 2003 8.960 9.014 8.857 9.014 108,284 +0.23(+2.62%)
Nov 28, 2003 8.784 8.899 8.784 8.784 16,176 +0.04(+0.42%)
Nov 26, 2003 8.748 8.748 8.748 8.748 825 +0.08(+0.91%)
Nov 25, 2003 8.669 8.669 8.669 8.669 7,428 -0.07(-0.76%)
Nov 24, 2003 8.742 8.742 8.736 8.736 23,274 +0.12(+1.41%)
Nov 21, 2003 8.669 8.742 8.615 8.615 17,992 -0.05(-0.63%)
Nov 20, 2003 8.669 8.669 8.669 8.669 21,623 -0.07(-0.76%)
Nov 19, 2003 8.833 8.833 8.699 8.736 12,380 -0.02(-0.28%)
Nov 18, 2003 8.772 8.863 8.760 8.760 10,894 -0.07(-0.82%)
Nov 17, 2003 8.839 8.839 8.833 8.833 39,121 -0.17(-1.88%)
Nov 14, 2003 8.996 9.045 8.875 9.002 100,361 +0.13(+1.50%)
Nov 13, 2003 8.693 8.869 8.681 8.869 31,528 +0.25(+2.95%)
Nov 12, 2003 8.615 8.615 8.615 8.615 1,485 +0.16(+1.86%)
Nov 11, 2003 8.506 8.506 8.457 8.457 11,059 -0.15(-1.76%)
Nov 10, 2003 8.651 8.651 8.584 8.609 58,764 -0.05(-0.56%)
Nov 07, 2003 8.584 8.657 8.578 8.657 12,875 +0.13(+1.56%)
Nov 06, 2003 8.506 8.530 8.433 8.524 12,380 +0.10(+1.22%)
Nov 05, 2003 8.397 8.439 8.397 8.421 42,092 -0.01(-0.07%)
Nov 04, 2003 8.397 8.500 8.397 8.427 11,414 -0.09(-1.07%)
Nov 03, 2003 8.663 8.663 8.524 8.518 31,965 -0.14(-1.61%)
Oct 31, 2003 8.663 8.663 8.657 8.657 19,478 -0.05(-0.56%)
Oct 30, 2003 8.699 8.706 8.699 8.706 20,633 -0.01(-0.14%)
Oct 29, 2003 8.718 8.724 8.718 8.718 39,946 +0.04(+0.49%)
Oct 28, 2003 8.675 8.675 8.675 8.675 7,593 +0.08(+0.92%)
Oct 27, 2003 8.512 8.596 8.493 8.596 15,681 +0.12(+1.43%)
Oct 24, 2003 8.403 8.475 8.403 8.475 660 +0.10(+1.23%)
Oct 23, 2003 8.360 8.384 8.360 8.372 13,865 +0.01(+0.14%)
Oct 22, 2003 8.397 8.397 8.342 8.360 3,961 -0.21(-2.40%)
Oct 21, 2003 8.566 8.566 8.566 8.566 5,117 +0.00(+0.00%)
Oct 20, 2003 8.572 8.572 8.524 8.566 18,817 -0.10(-1.19%)
Oct 17, 2003 8.669 8.669 8.669 8.669 0 +0.00(+0.00%)
Oct 16, 2003 8.633 8.669 8.633 8.669 3,466 +0.00(+0.00%)
Oct 15, 2003 8.657 8.675 8.639 8.669 118,849 -0.04(-0.42%)
Oct 14, 2003 8.493 8.706 8.481 8.706 11,059 +0.24(+2.79%)
Oct 13, 2003 8.542 8.542 8.542 8.469 2,641 -0.02(-0.21%)
Oct 10, 2003 8.536 8.572 8.487 8.487 41,762 +0.03(+0.36%)
Oct 09, 2003 8.554 8.554 8.457 8.457 22,944 -0.07(-0.85%)
Oct 08, 2003 8.421 8.542 8.421 8.530 13,040 +0.13(+1.59%)
Oct 07, 2003 8.372 8.397 8.354 8.397 6,107 +0.05(+0.65%)
Oct 06, 2003 8.318 8.342 8.263 8.342 17,992 +0.20(+2.46%)
Oct 03, 2003 8.136 8.142 8.136 8.142 7,428 +0.19(+2.36%)
Oct 02, 2003 7.948 7.954 7.948 7.954 120,004 +0.16(+2.10%)
Oct 01, 2003 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Sep 30, 2003 8.082 8.082 7.791 7.791 8,418 -0.34(-4.17%)
Sep 29, 2003 7.979 8.130 7.979 8.130 44,403 +0.19(+2.36%)
Sep 26, 2003 7.942 7.942 7.942 7.942 5,942 +0.00(+0.00%)
Sep 25, 2003 7.942 7.942 7.942 7.942 13,865 -0.11(-1.35%)
Sep 24, 2003 8.257 8.257 8.154 8.051 4,786 -0.04(-0.52%)
Sep 23, 2003 8.094 8.094 8.094 8.094 13,370 -0.05(-0.60%)
Sep 22, 2003 8.136 8.142 8.136 8.142 4,126 -0.08(-1.03%)
Sep 19, 2003 8.184 8.257 8.184 8.227 2,145 +0.03(+0.37%)
Sep 18, 2003 8.294 8.294 8.197 8.197 7,262 +0.14(+1.73%)
Sep 17, 2003 8.057 8.057 8.057 8.057 0 +0.00(+0.00%)
Sep 16, 2003 8.100 8.100 8.100 8.057 2,641 -0.12(-1.41%)
Sep 15, 2003 8.172 8.178 8.063 8.172 2,806 +0.03(+0.37%)
Sep 12, 2003 8.142 8.142 8.063 8.142 10,894 +0.17(+2.13%)
Sep 11, 2003 8.082 8.082 7.972 7.972 4,126 -0.01(-0.08%)
Sep 10, 2003 7.906 8.021 7.882 7.979 129,413 -0.18(-2.23%)
Sep 09, 2003 8.203 8.209 8.100 8.160 17,992 -0.07(-0.88%)
Sep 08, 2003 8.178 8.239 8.033 8.233 57,773 +0.13(+1.65%)
Sep 05, 2003 7.979 8.100 7.979 8.100 181,905 +0.12(+1.52%)
Sep 04, 2003 7.821 7.979 7.821 7.979 264,934 +0.05(+0.69%)
Sep 03, 2003 8.015 8.015 7.845 7.924 256,845 +0.16(+2.11%)
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.