Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.91 11.01 10.91 10.91 5,538 -0.01(-0.07%)
Dec 30, 2003 10.92 10.92 10.92 10.92 14,860 +0.01(+0.07%)
Dec 29, 2003 10.66 10.91 10.66 10.91 34,178 +0.17(+1.58%)
Dec 26, 2003 10.62 10.76 10.62 10.74 18,912 -0.05(-0.48%)
Dec 24, 2003 10.75 10.79 10.75 10.79 1,891 +0.13(+1.25%)
Dec 23, 2003 10.62 10.66 10.59 10.66 52,010 +0.06(+0.56%)
Dec 22, 2003 10.72 10.63 10.60 10.60 15,265 -0.12(-1.10%)
Dec 19, 2003 10.63 10.73 10.63 10.72 22,290 -0.01(-0.14%)
Dec 18, 2003 10.59 10.76 10.59 10.73 50,659 +0.17(+1.61%)
Dec 17, 2003 10.51 10.65 10.51 10.56 25,802 -0.13(-1.25%)
Dec 16, 2003 10.64 10.70 10.64 10.70 25,262 +0.09(+0.84%)
Dec 15, 2003 10.65 10.65 10.53 10.61 7,024 +0.10(+0.92%)
Dec 12, 2003 10.47 10.48 10.47 10.51 10,672 -0.07(-0.63%)
Dec 11, 2003 10.37 10.60 10.37 10.58 17,562 +0.08(+0.78%)
Dec 10, 2003 10.54 10.55 10.41 10.50 18,507 -0.11(-1.05%)
Dec 09, 2003 10.62 10.62 10.50 10.61 12,833 +0.04(+0.42%)
Dec 08, 2003 10.39 10.56 10.37 10.56 16,751 +0.10(+0.92%)
Dec 05, 2003 10.42 10.47 10.42 10.47 25,397 -0.03(-0.28%)
Dec 04, 2003 10.50 10.50 10.47 10.50 6,889 +0.16(+1.50%)
Dec 03, 2003 10.39 10.46 10.33 10.34 68,221 -0.02(-0.21%)
Dec 02, 2003 10.34 10.36 10.30 10.36 8,916 +0.11(+1.08%)
Dec 01, 2003 10.24 10.26 10.23 10.25 9,726 +0.01(+0.07%)
Nov 28, 2003 10.25 10.25 10.24 10.24 9,996 +0.07(+0.73%)
Nov 26, 2003 10.04 10.17 10.07 10.17 57,684 +0.13(+1.25%)
Nov 25, 2003 10.05 10.05 10.04 10.04 16,886 +0.12(+1.19%)
Nov 24, 2003 9.993 9.993 9.993 9.927 6,214 +0.01(+0.07%)
Nov 21, 2003 9.778 9.919 9.919 9.919 14,184 +0.14(+1.44%)
Nov 20, 2003 9.690 9.793 9.690 9.778 86,459 -0.07(-0.75%)
Nov 19, 2003 9.919 9.919 9.853 9.853 4,998 -0.08(-0.82%)
Nov 18, 2003 10.04 10.04 9.934 9.934 6,079 +0.00(+0.00%)
Nov 17, 2003 9.993 10.02 9.934 9.934 18,237 -0.09(-0.89%)
Nov 14, 2003 9.845 10.07 9.845 10.02 14,995 +0.22(+2.27%)
Nov 13, 2003 9.845 9.845 9.845 9.801 8,105 +0.13(+1.30%)
Nov 12, 2003 9.630 9.675 9.630 9.675 34,178 +0.07(+0.77%)
Nov 11, 2003 9.542 9.616 9.542 9.601 120,502 +0.05(+0.54%)
Nov 10, 2003 9.549 9.601 9.549 9.549 13,779 -0.13(-1.30%)
Nov 07, 2003 9.616 9.734 9.616 9.675 17,291 +0.22(+2.35%)
Nov 06, 2003 9.586 9.586 9.438 9.453 33,232 -0.13(-1.31%)
Nov 05, 2003 9.660 9.579 9.445 9.579 26,748 -0.08(-0.84%)
Nov 04, 2003 9.660 9.660 9.660 9.660 26,118 -0.10(-1.06%)
Nov 03, 2003 9.845 9.845 9.638 9.764 13,549 -0.04(-0.38%)
Oct 31, 2003 9.801 9.801 9.801 9.801 0 +0.00(+0.00%)
Oct 30, 2003 9.801 9.801 9.801 9.801 1,215 +0.22(+2.32%)
Oct 29, 2003 9.549 9.690 9.549 9.579 8,375 -0.23(-2.34%)
Oct 28, 2003 9.808 9.808 9.808 9.808 13,509 +0.04(+0.45%)
Oct 27, 2003 9.801 9.808 9.675 9.764 12,428 +0.00(+0.00%)
Oct 24, 2003 9.756 9.764 9.756 9.764 9,456 +0.10(+1.07%)
Oct 23, 2003 9.764 9.764 9.630 9.660 10,402 -0.09(-0.91%)
Oct 22, 2003 9.638 9.764 9.630 9.749 8,916 -0.11(-1.13%)
Oct 21, 2003 9.801 9.860 9.801 9.860 31,881 +0.06(+0.60%)
Oct 20, 2003 9.801 9.801 9.697 9.801 6,079 +0.01(+0.08%)
Oct 17, 2003 9.764 9.793 9.764 9.793 7,565 +0.10(+1.07%)
Oct 16, 2003 9.690 9.690 9.690 9.690 0 +0.01(+0.15%)
Oct 15, 2003 9.882 9.882 9.675 9.675 170,891 -0.20(-2.02%)
Oct 14, 2003 9.764 9.875 9.638 9.875 58,089 +0.07(+0.68%)
Oct 13, 2003 9.853 9.853 9.808 9.808 14,995 -0.07(-0.67%)
Oct 10, 2003 9.712 9.712 9.712 9.875 15,535 +0.13(+1.37%)
Oct 09, 2003 9.741 9.741 9.741 9.741 3,512 +0.08(+0.84%)
Oct 08, 2003 9.734 9.734 9.660 9.660 13,374 +0.03(+0.31%)
Oct 07, 2003 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Oct 06, 2003 9.579 9.675 9.571 9.630 34,988 +0.07(+0.70%)
Oct 03, 2003 9.564 9.564 9.564 9.564 0 +0.00(+0.00%)
Oct 02, 2003 9.564 9.564 9.564 9.564 18,372 +0.06(+0.62%)
Oct 01, 2003 9.505 9.505 9.408 9.505 2,836 +0.04(+0.47%)
Sep 30, 2003 9.460 9.460 9.460 9.460 21,884 -0.01(-0.08%)
Sep 29, 2003 9.312 9.468 9.312 9.468 2,026 +0.12(+1.27%)
Sep 26, 2003 9.349 9.349 9.349 9.349 540 -0.12(-1.25%)
Sep 25, 2003 9.334 9.475 9.334 9.468 2,972 +0.04(+0.39%)
Sep 24, 2003 9.482 9.482 9.431 9.431 1,891 -0.07(-0.78%)
Sep 23, 2003 9.512 9.512 9.379 9.505 9,051 -0.01(-0.16%)
Sep 22, 2003 9.660 9.660 9.519 9.519 9,861 -0.19(-1.98%)
Sep 19, 2003 9.660 9.712 9.660 9.712 17,426 -0.01(-0.15%)
Sep 18, 2003 9.764 9.764 9.727 9.727 8,916 +0.01(+0.08%)
Sep 17, 2003 9.719 9.719 9.719 9.719 3,242 +0.24(+2.50%)
Sep 16, 2003 9.616 9.616 9.482 9.482 3,107 -0.01(-0.16%)
Sep 15, 2003 9.571 9.697 9.490 9.497 45,120 -0.11(-1.16%)
Sep 12, 2003 9.527 9.608 9.527 9.608 1,756 +0.08(+0.85%)
Sep 11, 2003 9.542 9.542 9.416 9.527 2,296 +0.10(+1.02%)
Sep 10, 2003 9.416 9.431 9.342 9.431 8,781 -0.01(-0.08%)
Sep 09, 2003 9.445 9.542 9.408 9.438 4,322 -0.16(-1.62%)
Sep 08, 2003 9.571 9.593 9.475 9.593 6,214 +0.13(+1.33%)
Sep 05, 2003 9.327 9.468 9.327 9.468 2,161 +0.14(+1.51%)
Sep 04, 2003 9.327 9.334 9.223 9.327 12,023 +0.04(+0.40%)
Sep 03, 2003 9.379 9.379 9.149 9.290 64,168 +0.13(+1.37%)
Sep 02, 2003 9.253 9.253 9.075 9.164 65,654 +0.11(+1.23%)
Aug 29, 2003 9.046 9.171 9.046 9.053 6,349 -0.12(-1.29%)
Aug 28, 2003 9.209 9.209 9.075 9.171 16,211 +0.04(+0.41%)
Aug 27, 2003 9.171 9.171 9.009 9.134 1,486 +0.03(+0.33%)
Aug 26, 2003 9.134 9.134 8.957 9.105 57,819 -0.04(-0.40%)
Aug 25, 2003 9.009 9.142 9.001 9.142 78,218 -0.04(-0.48%)
Aug 22, 2003 9.075 9.201 9.075 9.186 5,944 +0.13(+1.47%)
Aug 21, 2003 9.275 9.290 9.053 9.053 16,075 -0.17(-1.85%)
Aug 20, 2003 9.201 9.238 9.112 9.223 51,335 +0.00(+0.00%)
Aug 19, 2003 9.090 9.223 9.090 9.223 2,566 +0.07(+0.73%)
Aug 18, 2003 9.097 9.157 8.994 9.157 18,102 -0.10(-1.04%)
Aug 15, 2003 9.253 9.253 9.253 9.253 4,593 +0.29(+3.22%)
Aug 14, 2003 8.964 9.038 8.927 8.964 15,130 -0.10(-1.14%)
Aug 13, 2003 9.112 9.112 9.068 9.068 33,638 +0.07(+0.74%)
Aug 12, 2003 9.068 9.068 9.001 9.001 11,888 -0.02(-0.25%)
Aug 11, 2003 9.060 9.060 8.935 9.023 3,377 +0.01(+0.08%)
Aug 08, 2003 8.964 9.053 8.964 9.016 3,107 -0.04(-0.41%)
Aug 07, 2003 9.023 9.060 8.979 9.053 4,322 +0.04(+0.49%)
Aug 06, 2003 9.068 9.120 9.001 9.009 9,861 -0.01(-0.16%)
Aug 05, 2003 9.201 9.201 9.016 9.023 2,161 -0.14(-1.53%)
Aug 04, 2003 9.127 9.164 8.986 9.164 6,619 +0.10(+1.14%)
Aug 01, 2003 8.949 9.060 8.920 9.060 9,321 +0.11(+1.24%)
Jul 31, 2003 9.001 9.053 8.949 8.949 4,728 -0.09(-0.98%)
Jul 30, 2003 8.927 9.060 8.927 9.038 11,617 +0.10(+1.08%)
Jul 29, 2003 9.134 9.134 8.935 8.942 76,057 -0.21(-2.27%)
Jul 28, 2003 9.009 9.171 8.964 9.149 86,324 +0.20(+2.23%)
Jul 25, 2003 8.949 8.994 8.927 8.949 8,510 +0.01(+0.08%)
Jul 24, 2003 8.861 8.986 8.861 8.942 9,051 +0.11(+1.26%)
Jul 23, 2003 8.912 8.912 8.831 8.831 3,782 +0.01(+0.08%)
Jul 22, 2003 8.757 8.846 8.713 8.824 22,695 +0.02(+0.25%)
Jul 21, 2003 8.698 8.838 8.698 8.801 14,454 -0.03(-0.34%)
Jul 18, 2003 8.705 8.831 8.676 8.831 201,287 +0.05(+0.59%)
Jul 17, 2003 8.616 8.846 8.616 8.779 17,021 -0.03(-0.34%)
Jul 16, 2003 8.831 8.831 8.668 8.809 9,321 +0.02(+0.25%)
Jul 15, 2003 8.787 8.912 8.787 8.787 3,647 -0.11(-1.25%)
Jul 14, 2003 8.787 8.920 8.787 8.898 12,428 +0.21(+2.47%)
Jul 11, 2003 8.801 8.801 8.668 8.683 25,802 +0.00(+0.00%)
Jul 10, 2003 8.750 8.750 8.631 8.683 24,586 -0.16(-1.84%)
Jul 09, 2003 8.683 8.846 8.683 8.846 31,206 +0.16(+1.88%)
Jul 08, 2003 8.831 8.831 8.683 8.683 6,349 -0.14(-1.59%)
Jul 07, 2003 8.713 8.838 8.713 8.824 48,498 +0.11(+1.27%)
Jul 03, 2003 8.713 8.713 8.713 8.713 3,377 +0.00(+0.00%)
Jul 02, 2003 8.668 8.838 8.624 8.713 42,419 +0.04(+0.43%)
Jul 01, 2003 8.683 8.683 8.476 8.676 4,187 -0.04(-0.51%)
Jun 30, 2003 8.668 8.801 8.557 8.720 35,664 +0.16(+1.82%)
Jun 27, 2003 8.639 8.757 8.542 8.565 47,687 -0.13(-1.53%)
Jun 26, 2003 8.698 8.779 8.661 8.698 33,502 -0.07(-0.76%)
Jun 25, 2003 8.949 8.949 8.764 8.764 7,024 -0.18(-1.99%)
Jun 24, 2003 8.912 8.942 8.912 8.942 1,756 -0.01(-0.08%)
Jun 23, 2003 8.853 8.949 8.853 8.949 7,700 -0.08(-0.90%)
Jun 20, 2003 9.179 9.179 9.031 9.031 13,239 -0.19(-2.01%)
Jun 19, 2003 9.031 9.216 9.031 9.216 10,131 +0.07(+0.73%)
Jun 18, 2003 9.246 9.297 9.127 9.149 33,773 -0.16(-1.75%)
Jun 17, 2003 9.238 9.327 9.238 9.312 132,525 +0.08(+0.88%)
Jun 16, 2003 9.031 9.231 8.994 9.231 52,686 +0.20(+2.21%)
Jun 13, 2003 8.920 9.031 8.920 9.031 25,127 -0.13(-1.45%)
Jun 12, 2003 9.179 9.179 8.979 9.164 99,968 +0.07(+0.73%)
Jun 11, 2003 8.883 9.105 8.883 9.097 90,647 +0.23(+2.59%)
Jun 10, 2003 8.949 8.949 8.824 8.868 3,647 +0.02(+0.25%)
Jun 09, 2003 8.816 8.957 8.809 8.846 7,159 +0.14(+1.62%)
Jun 06, 2003 8.912 8.935 8.705 8.705 58,900 -0.26(-2.89%)
Jun 05, 2003 8.912 8.972 8.853 8.964 4,998 +0.16(+1.76%)
Jun 04, 2003 8.809 8.809 8.809 8.809 675 +0.12(+1.36%)
Jun 03, 2003 8.838 8.838 8.668 8.690 19,453 -0.24(-2.65%)
Jun 02, 2003 8.868 8.986 8.809 8.927 28,639 +0.13(+1.52%)
May 30, 2003 8.801 8.846 8.668 8.794 8,781 +0.01(+0.08%)
May 29, 2003 8.727 8.838 8.676 8.787 71,598 -0.01(-0.17%)
May 28, 2003 8.824 8.824 8.698 8.801 2,161 +0.05(+0.59%)
May 27, 2003 8.676 8.750 8.676 8.750 2,701 +0.01(+0.17%)
May 23, 2003 8.720 8.735 8.594 8.735 5,403 +0.07(+0.85%)
May 22, 2003 8.676 8.683 8.624 8.661 20,804 +0.15(+1.74%)
May 21, 2003 8.542 8.542 8.513 8.513 11,347 +0.02(+0.26%)
May 20, 2003 8.446 8.490 8.446 8.490 3,782 -0.02(-0.26%)
May 19, 2003 8.646 8.646 8.446 8.513 3,917 -0.19(-2.13%)
May 16, 2003 8.661 8.698 8.661 8.698 6,484 +0.08(+0.95%)
May 15, 2003 8.661 8.661 8.513 8.616 6,484 +0.07(+0.78%)
May 14, 2003 8.661 8.661 8.527 8.550 16,211 +0.03(+0.35%)
May 13, 2003 8.550 8.579 8.439 8.520 8,510 +0.07(+0.79%)
May 12, 2003 8.535 8.587 8.409 8.453 2,296 +0.00(+0.00%)
May 09, 2003 8.542 8.542 8.416 8.453 208,177 -0.02(-0.26%)
May 08, 2003 8.624 8.624 8.476 8.476 17,967 -0.21(-2.47%)
May 07, 2003 8.690 8.690 8.594 8.690 8,375 +0.07(+0.77%)
May 06, 2003 8.624 8.624 8.624 8.624 16,346 +0.12(+1.39%)
May 05, 2003 8.513 8.542 8.498 8.505 29,179 +0.14(+1.68%)
May 02, 2003 8.328 8.365 8.328 8.365 6,754 +0.00(+0.00%)
May 01, 2003 8.328 8.365 8.268 8.365 1,621 +0.03(+0.36%)
Apr 30, 2003 8.291 8.365 8.217 8.335 10,807 +0.19(+2.27%)
Apr 29, 2003 8.157 8.157 8.150 8.150 2,296 -0.06(-0.72%)
Apr 28, 2003 8.120 8.209 8.106 8.209 7,159 +0.17(+2.12%)
Apr 25, 2003 8.276 8.276 8.032 8.039 78,083 -0.12(-1.45%)
Apr 24, 2003 8.268 8.291 8.157 8.157 6,349 -0.12(-1.43%)
Apr 23, 2003 8.224 8.335 8.224 8.276 5,133 +0.13(+1.64%)
Apr 22, 2003 8.106 8.180 8.106 8.143 7,294 +0.15(+1.85%)
Apr 21, 2003 8.009 8.135 7.995 7.995 3,107 -0.18(-2.17%)
Apr 17, 2003 7.958 8.172 7.958 8.172 5,133 +0.04(+0.55%)
Apr 16, 2003 7.972 8.128 7.972 8.128 1,756 -0.02(-0.27%)
Apr 15, 2003 7.958 8.150 7.958 8.150 45,796 +0.16(+1.94%)
Apr 14, 2003 7.987 7.995 7.965 7.995 14,995 +0.19(+2.37%)
Apr 11, 2003 7.876 7.980 7.809 7.809 97,942 -0.07(-0.94%)
Apr 10, 2003 7.817 7.883 7.765 7.883 9,591 +0.03(+0.38%)
Apr 09, 2003 7.943 8.017 7.854 7.854 60,791 +0.04(+0.47%)
Apr 08, 2003 7.950 7.950 7.817 7.817 3,107 -0.01(-0.19%)
Apr 07, 2003 7.906 7.980 7.817 7.832 57,009 -0.04(-0.47%)
Apr 04, 2003 7.869 7.869 7.869 7.869 540 +0.15(+1.92%)
Apr 03, 2003 7.721 7.721 7.721 7.721 675 -0.01(-0.19%)
Apr 02, 2003 7.765 7.765 7.632 7.735 6,754 +0.23(+3.06%)
Apr 01, 2003 7.610 7.610 7.506 7.506 14,860 +0.00(+0.00%)
Mar 31, 2003 7.543 7.587 7.439 7.506 6,214 -0.08(-1.07%)
Mar 28, 2003 7.402 7.587 7.402 7.587 19,723 +0.07(+0.99%)
Mar 27, 2003 7.513 7.513 7.513 7.513 2,161 -0.15(-1.93%)
Mar 26, 2003 7.513 7.661 7.513 7.661 6,214 +0.18(+2.37%)
Mar 25, 2003 7.617 7.617 7.439 7.484 12,833 -0.02(-0.30%)
Mar 24, 2003 7.476 7.521 7.343 7.506 40,797 -0.25(-3.24%)
Mar 21, 2003 7.661 7.839 7.661 7.758 20,398 +0.05(+0.67%)
Mar 20, 2003 7.484 7.706 7.484 7.706 27,018 +0.22(+2.97%)
Mar 19, 2003 7.513 7.587 7.410 7.484 3,107 +0.15(+2.02%)
Mar 18, 2003 7.506 7.506 7.299 7.336 8,916 -0.01(-0.20%)
Mar 17, 2003 7.077 7.358 7.077 7.351 11,482 +0.28(+3.98%)
Mar 14, 2003 6.980 7.069 6.980 7.069 33,773 +0.03(+0.42%)
Mar 13, 2003 6.892 7.040 6.892 7.040 10,537 +0.17(+2.48%)
Mar 12, 2003 6.951 6.951 6.744 6.869 66,195 -0.19(-2.73%)
Mar 11, 2003 7.106 7.106 6.936 7.062 2,972 +0.13(+1.81%)
Mar 10, 2003 7.143 7.143 6.929 6.936 70,248 -0.30(-4.19%)
Mar 07, 2003 7.277 7.277 7.099 7.239 11,077 -0.11(-1.51%)
Mar 06, 2003 7.365 7.365 7.225 7.351 7,159 +0.08(+1.12%)
Mar 05, 2003 7.225 7.269 7.225 7.269 7,970 -0.10(-1.31%)
Mar 04, 2003 7.580 7.580 7.365 7.365 4,187 -0.33(-4.23%)
Mar 03, 2003 7.721 7.721 7.550 7.691 9,861 +0.21(+2.87%)
Feb 28, 2003 7.513 7.550 7.476 7.476 8,510 +0.00(+0.00%)
Feb 27, 2003 7.328 7.476 7.306 7.476 12,023 +0.01(+0.10%)
Feb 26, 2003 7.499 7.499 7.336 7.469 4,728 -0.07(-0.98%)
Feb 25, 2003 7.513 7.543 7.513 7.543 15,130 -0.15(-1.92%)
Feb 24, 2003 7.573 7.691 7.550 7.691 6,079 -0.01(-0.10%)
Feb 21, 2003 7.698 7.698 7.624 7.698 12,968 +0.00(+0.00%)
Feb 20, 2003 7.698 7.728 7.558 7.698 15,130 +0.15(+1.96%)
Feb 19, 2003 7.587 7.698 7.476 7.550 42,283 -0.25(-3.23%)
Feb 18, 2003 7.846 7.846 7.802 7.802 19,723 +0.07(+0.96%)
Feb 14, 2003 7.735 7.780 7.602 7.728 9,861 +0.16(+2.15%)
Feb 13, 2003 7.484 7.617 7.484 7.565 1,215 +0.04(+0.59%)
Feb 12, 2003 7.595 7.617 7.484 7.521 16,211 -0.07(-0.97%)
Feb 11, 2003 7.595 7.765 7.595 7.595 14,725 +0.07(+0.98%)
Feb 10, 2003 7.624 7.624 7.513 7.521 4,322 -0.17(-2.21%)
Feb 07, 2003 7.854 7.854 7.661 7.691 47,822 -0.25(-3.17%)
Feb 06, 2003 7.950 7.950 7.943 7.943 14,860 -0.05(-0.65%)
Feb 05, 2003 8.061 8.061 7.995 7.995 34,853 -0.07(-0.83%)
Feb 04, 2003 7.928 8.069 7.928 8.061 20,804 +0.13(+1.68%)
Feb 03, 2003 7.958 8.046 7.920 7.928 14,995 +0.01(+0.09%)
Jan 31, 2003 8.061 8.061 7.913 7.920 4,593 -0.11(-1.38%)
Jan 30, 2003 8.106 8.106 8.032 8.032 20,804 +0.10(+1.21%)
Jan 29, 2003 7.958 7.958 7.817 7.935 4,998 +0.11(+1.42%)
Jan 28, 2003 7.943 7.943 7.824 7.824 26,072 -0.03(-0.38%)
Jan 27, 2003 8.091 8.091 7.854 7.854 15,940 -0.27(-3.37%)
Jan 24, 2003 8.157 8.276 8.009 8.128 10,131 -0.03(-0.36%)
Jan 23, 2003 8.180 8.276 8.157 8.157 14,995 +0.00(+0.00%)
Jan 22, 2003 8.150 8.157 8.150 8.157 7,159 -0.24(-2.82%)
Jan 21, 2003 8.365 8.468 8.298 8.394 7,159 -0.05(-0.61%)
Jan 17, 2003 8.446 8.579 8.439 8.446 9,996 -0.05(-0.61%)
Jan 16, 2003 8.594 8.609 8.498 8.498 22,425 -0.10(-1.12%)
Jan 15, 2003 8.735 8.838 8.594 8.594 21,344 -0.32(-3.57%)
Jan 14, 2003 8.550 8.920 8.550 8.912 34,988 +0.38(+4.42%)
Jan 13, 2003 8.639 8.757 8.535 8.535 8,510 -0.03(-0.35%)
Jan 10, 2003 8.661 8.668 8.565 8.565 22,155 -0.01(-0.17%)
Jan 09, 2003 8.476 8.616 8.476 8.579 8,916 +0.05(+0.61%)
Jan 08, 2003 8.557 8.557 8.527 8.527 4,052 -0.11(-1.29%)
Jan 07, 2003 8.453 8.653 8.453 8.639 17,426 -0.05(-0.60%)
Jan 06, 2003 8.513 8.690 8.513 8.690 2,836 +0.12(+1.38%)
Jan 03, 2003 8.409 8.579 8.409 8.572 9,726 +0.27(+3.21%)
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.