Skip to main content

Europe 350 Ishares ETF (NY: IEV )

54.76 -0.09 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.81 33.91 33.74 33.78 933,867 +0.07(+0.20%)
May 29, 2008 33.53 33.85 33.47 33.72 1,704,695 -0.20(-0.60%)
May 28, 2008 33.81 33.98 33.62 33.92 1,194,974 +0.13(+0.38%)
May 27, 2008 33.69 33.83 33.58 33.79 757,001 -0.13(-0.39%)
May 26, 2008 34.30 34.30 33.89 33.92 0 +0.00(+0.00%)
May 23, 2008 34.30 34.30 33.89 33.92 1,072,266 -0.41(-1.20%)
May 22, 2008 34.20 34.47 34.20 34.33 697,257 +0.36(+1.06%)
May 21, 2008 34.34 34.40 33.93 33.97 1,721,378 -0.31(-0.91%)
May 20, 2008 34.48 34.48 34.18 34.29 1,960,616 -0.24(-0.68%)
May 19, 2008 34.61 34.74 34.46 34.52 1,048,636 -0.11(-0.30%)
May 16, 2008 34.37 34.63 34.31 34.63 1,475,786 +0.42(+1.24%)
May 15, 2008 33.98 34.29 33.90 34.20 2,913,693 +0.46(+1.36%)
May 14, 2008 33.84 34.01 33.73 33.74 1,221,631 -0.07(-0.22%)
May 13, 2008 33.81 33.89 33.67 33.82 1,415,719 -0.17(-0.50%)
May 12, 2008 33.72 34.03 33.70 33.99 633,537 +0.38(+1.14%)
May 09, 2008 33.50 33.71 33.44 33.60 1,515,939 -0.20(-0.60%)
May 08, 2008 33.94 33.99 33.75 33.81 2,190,278 +0.25(+0.76%)
May 07, 2008 33.99 34.04 33.54 33.55 1,819,121 -0.59(-1.72%)
May 06, 2008 33.83 34.20 33.78 34.14 839,534 +0.17(+0.51%)
May 05, 2008 33.93 34.04 33.86 33.97 1,866,327 +0.02(+0.07%)
May 02, 2008 34.09 34.14 33.77 33.94 1,517,565 +0.05(+0.15%)
May 01, 2008 33.47 33.90 33.47 33.89 4,634,772 +0.25(+0.73%)
Apr 30, 2008 33.68 33.90 33.58 33.65 1,794,612 +0.10(+0.30%)
Apr 29, 2008 33.52 33.61 33.43 33.55 1,718,748 -0.28(-0.82%)
Apr 28, 2008 33.86 34.05 33.80 33.82 661,054 +0.02(+0.07%)
Apr 25, 2008 33.74 33.88 33.59 33.80 1,212,088 +0.33(+0.98%)
Apr 24, 2008 33.26 33.64 33.12 33.47 858,378 -0.13(-0.38%)
Apr 23, 2008 33.44 33.73 33.27 33.60 1,217,961 +0.04(+0.12%)
Apr 22, 2008 33.63 33.72 33.43 33.56 532,851 -0.30(-0.88%)
Apr 21, 2008 33.79 33.91 33.65 33.86 668,749 +0.09(+0.25%)
Apr 18, 2008 33.67 33.84 33.59 33.77 906,800 +0.41(+1.21%)
Apr 17, 2008 33.28 33.49 33.23 33.36 1,276,972 -0.43(-1.28%)
Apr 16, 2008 33.35 33.86 33.32 33.80 740,259 +0.99(+3.01%)
Apr 15, 2008 32.88 32.88 32.63 32.81 729,089 +0.16(+0.49%)
Apr 14, 2008 32.74 32.76 32.54 32.65 823,515 +0.06(+0.20%)
Apr 11, 2008 32.77 32.91 32.52 32.58 942,706 -0.54(-1.63%)
Apr 10, 2008 33.08 33.29 32.87 33.12 1,231,754 -0.10(-0.30%)
Apr 09, 2008 33.40 33.45 33.16 33.22 749,085 -0.13(-0.39%)
Apr 08, 2008 33.24 33.41 33.17 33.35 1,050,983 -0.31(-0.91%)
Apr 07, 2008 33.77 33.80 33.58 33.66 708,863 +0.17(+0.49%)
Apr 04, 2008 33.44 33.59 33.21 33.49 1,972,808 +0.18(+0.54%)
Apr 03, 2008 32.93 33.43 32.93 33.31 1,051,612 +0.06(+0.17%)
Apr 02, 2008 33.17 33.43 33.01 33.26 954,280 +0.01(+0.04%)
Apr 01, 2008 32.50 33.28 32.49 33.24 2,419,408 +1.02(+3.18%)
Mar 31, 2008 32.07 32.40 32.03 32.22 1,972,554 +0.26(+0.81%)
Mar 28, 2008 32.23 32.27 31.92 31.96 1,440,619 -0.16(-0.49%)
Mar 27, 2008 32.56 32.59 32.06 32.12 3,027,116 +0.04(+0.12%)
Mar 26, 2008 31.96 32.16 31.79 32.08 2,494,298 +0.12(+0.38%)
Mar 25, 2008 31.70 32.05 31.51 31.96 1,422,482 +0.56(+1.78%)
Mar 24, 2008 31.04 31.58 31.04 31.40 1,148,384 +0.55(+1.79%)
Mar 21, 2008 30.36 31.00 30.23 30.85 1,188,863 +0.00(+0.00%)
Mar 20, 2008 30.36 31.00 30.23 30.85 1,188,863 +0.39(+1.27%)
Mar 19, 2008 31.36 31.47 30.45 30.46 1,749,313 -1.21(-3.83%)
Mar 18, 2008 31.28 31.76 31.23 31.67 1,927,809 +0.93(+3.03%)
Mar 17, 2008 30.42 31.02 30.35 30.74 2,411,511 -0.54(-1.72%)
Mar 14, 2008 32.16 32.17 31.07 31.27 2,490,175 -0.81(-2.53%)
Mar 13, 2008 31.51 32.16 31.38 32.09 2,058,649 +0.16(+0.49%)
Mar 12, 2008 32.05 32.19 31.86 31.93 1,131,208 +0.08(+0.25%)
Mar 11, 2008 31.73 31.90 31.24 31.85 1,659,010 +0.98(+3.18%)
Mar 10, 2008 31.36 31.39 30.80 30.87 1,461,729 -0.32(-1.02%)
Mar 07, 2008 31.27 31.60 31.06 31.19 2,413,186 -0.28(-0.89%)
Mar 06, 2008 31.87 31.96 31.45 31.47 1,133,678 -0.36(-1.14%)
Mar 05, 2008 31.69 32.09 31.59 31.83 1,713,181 +0.34(+1.09%)
Mar 04, 2008 31.37 31.61 31.14 31.49 2,958,686 -0.36(-1.13%)
Mar 03, 2008 31.74 31.94 31.58 31.85 2,980,161 +0.00(+0.00%)
Feb 29, 2008 32.27 32.27 31.81 31.85 4,485,958 -0.81(-2.47%)
Feb 28, 2008 32.64 32.82 32.48 32.65 2,539,715 -0.13(-0.39%)
Feb 27, 2008 32.59 33.12 32.49 32.78 16,676,155 -0.11(-0.34%)
Feb 26, 2008 32.35 33.01 32.24 32.89 1,584,717 +0.63(+1.95%)
Feb 25, 2008 31.84 32.29 31.67 32.26 1,419,437 +0.47(+1.48%)
Feb 22, 2008 31.78 31.83 31.26 31.79 1,739,167 +0.30(+0.96%)
Feb 21, 2008 31.86 31.87 31.41 31.49 1,882,610 -0.04(-0.14%)
Feb 20, 2008 31.06 31.66 31.03 31.53 3,105,219 -0.02(-0.05%)
Feb 19, 2008 31.89 31.94 31.47 31.55 1,424,199 +0.39(+1.25%)
Feb 18, 2008 31.09 31.21 30.91 31.16 0 +0.00(+0.00%)
Feb 15, 2008 31.09 31.21 30.91 31.16 3,833,609 -0.12(-0.39%)
Feb 14, 2008 31.65 31.69 31.23 31.28 2,817,524 -0.25(-0.78%)
Feb 13, 2008 31.38 31.62 31.15 31.53 2,218,489 +0.44(+1.41%)
Feb 12, 2008 30.79 31.29 30.79 31.09 17,098,758 +0.77(+2.54%)
Feb 11, 2008 30.27 30.41 29.89 30.32 1,890,889 +0.03(+0.09%)
Feb 08, 2008 30.19 30.48 30.00 30.29 1,924,911 -0.11(-0.35%)
Feb 07, 2008 30.27 30.61 30.11 30.40 3,370,902 -0.33(-1.09%)
Feb 06, 2008 31.07 31.20 30.66 30.73 2,394,769 +0.17(+0.55%)
Feb 05, 2008 31.27 31.35 30.50 30.56 3,455,866 -1.61(-5.01%)
Feb 04, 2008 32.39 32.48 32.12 32.17 1,771,971 -0.26(-0.81%)
Feb 01, 2008 32.26 32.54 32.04 32.44 2,437,099 +0.44(+1.38%)
Jan 31, 2008 30.97 32.20 30.95 32.00 3,311,581 +0.30(+0.95%)
Jan 30, 2008 31.65 32.37 31.40 31.70 1,800,710 -0.11(-0.35%)
Jan 29, 2008 31.73 31.81 31.36 31.81 1,260,666 +0.23(+0.72%)
Jan 28, 2008 31.09 31.60 30.79 31.58 3,661,413 +0.50(+1.62%)
Jan 25, 2008 32.08 32.18 30.93 31.08 3,887,454 -0.64(-2.01%)
Jan 24, 2008 31.44 31.74 31.13 31.71 4,567,141 +0.92(+2.98%)
Jan 23, 2008 29.40 31.20 28.99 30.80 5,196,783 -0.20(-0.65%)
Jan 22, 2008 29.61 31.12 29.55 31.00 4,714,476 -1.00(-3.13%)
Jan 21, 2008 32.55 32.66 31.75 32.00 0 +0.00(+0.00%)
Jan 18, 2008 32.55 32.66 31.75 32.00 2,881,323 +0.03(+0.11%)
Jan 17, 2008 32.77 32.92 31.84 31.96 6,911,243 -0.46(-1.43%)
Jan 16, 2008 33.01 33.29 32.36 32.43 4,115,414 -0.72(-2.17%)
Jan 15, 2008 33.68 33.75 33.06 33.15 2,196,640 -1.07(-3.13%)
Jan 14, 2008 34.30 34.33 34.04 34.22 2,784,972 +0.56(+1.66%)
Jan 11, 2008 33.92 33.98 33.53 33.66 1,999,980 -0.60(-1.74%)
Jan 10, 2008 33.86 34.39 33.82 34.25 3,742,560 +0.03(+0.08%)
Jan 09, 2008 33.98 34.30 33.83 34.23 1,932,978 +0.14(+0.41%)
Jan 08, 2008 34.66 34.99 34.08 34.09 2,595,111 -0.31(-0.91%)
Jan 07, 2008 34.42 34.52 34.16 34.40 1,840,267 +0.17(+0.50%)
Jan 04, 2008 34.81 34.86 34.21 34.23 1,750,515 -0.82(-2.35%)
Jan 03, 2008 35.05 35.24 34.98 35.05 595,202 +0.06(+0.18%)
Jan 02, 2008 35.50 35.50 34.94 34.99 1,621,931 -0.10(-0.27%)
Jan 01, 2008 35.35 35.52 35.01 35.08 0 +0.00(+0.00%)
Dec 31, 2007 35.35 35.52 35.01 35.08 657,443 -0.44(-1.23%)
Dec 28, 2007 35.58 35.59 35.39 35.52 1,541,044 +0.29(+0.84%)
Dec 27, 2007 35.43 35.43 35.10 35.22 756,793 -0.10(-0.28%)
Dec 26, 2007 35.22 35.37 35.06 35.32 631,532 +0.19(+0.55%)
Dec 24, 2007 35.12 35.16 34.66 35.13 383,518 -0.72(-2.02%)
Dec 21, 2007 35.73 35.88 35.61 35.85 2,238,934 +0.52(+1.46%)
Dec 20, 2007 35.38 35.43 35.16 35.34 966,805 +0.14(+0.39%)
Dec 19, 2007 35.36 35.50 35.02 35.20 1,534,914 -0.36(-1.02%)
Dec 18, 2007 35.70 35.76 35.05 35.56 1,480,489 +0.39(+1.10%)
Dec 17, 2007 35.48 35.55 35.12 35.17 1,495,054 -0.62(-1.74%)
Dec 14, 2007 36.09 36.28 35.80 35.80 2,262,201 -0.93(-2.52%)
Dec 13, 2007 36.72 36.91 36.36 36.72 1,495,966 -0.74(-1.97%)
Dec 12, 2007 37.66 37.75 37.09 37.46 2,389,013 +0.86(+2.34%)
Dec 11, 2007 37.52 37.63 36.58 36.61 1,084,005 -1.01(-2.68%)
Dec 10, 2007 37.48 37.73 36.96 37.62 864,672 +0.42(+1.12%)
Dec 07, 2007 37.30 37.35 37.18 37.20 689,513 -0.10(-0.25%)
Dec 06, 2007 36.82 37.29 36.77 37.29 1,382,710 +0.39(+1.06%)
Dec 05, 2007 36.82 37.05 36.81 36.90 519,188 +0.30(+0.81%)
Dec 04, 2007 36.90 36.90 36.47 36.60 762,330 -0.22(-0.60%)
Dec 03, 2007 36.91 36.95 36.73 36.83 904,098 -0.13(-0.36%)
Nov 30, 2007 37.56 37.56 36.79 36.96 468,703 +0.14(+0.38%)
Nov 29, 2007 36.59 37.01 36.55 36.82 886,498 -0.34(-0.91%)
Nov 28, 2007 36.37 37.22 36.25 37.16 751,151 +1.17(+3.24%)
Nov 27, 2007 35.63 36.06 35.63 35.99 669,893 +0.44(+1.25%)
Nov 26, 2007 36.44 36.49 35.54 35.55 1,196,023 -0.71(-1.97%)
Nov 23, 2007 36.04 36.33 36.00 36.26 545,923 +0.76(+2.15%)
Nov 21, 2007 35.63 35.84 35.32 35.50 880,094 -0.67(-1.85%)
Nov 20, 2007 35.61 36.24 35.61 36.17 1,460,194 +0.79(+2.23%)
Nov 19, 2007 35.86 35.94 35.28 35.38 1,049,536 -0.98(-2.70%)
Nov 16, 2007 36.14 36.50 36.01 36.36 777,788 +0.15(+0.42%)
Nov 15, 2007 36.52 36.54 35.90 36.21 1,013,691 -0.61(-1.67%)
Nov 14, 2007 37.20 37.31 36.63 36.82 522,447 -0.11(-0.29%)
Nov 13, 2007 36.39 36.96 36.39 36.93 788,374 +1.03(+2.86%)
Nov 12, 2007 36.02 36.41 35.87 35.90 942,996 -0.58(-1.60%)
Nov 09, 2007 37.18 37.18 36.48 36.48 682,969 -0.86(-2.30%)
Nov 08, 2007 37.41 37.51 36.95 37.34 757,021 +0.33(+0.89%)
Nov 07, 2007 37.47 37.61 36.95 37.01 1,972,134 -0.60(-1.61%)
Nov 06, 2007 37.48 37.63 37.34 37.62 183,166 +0.52(+1.41%)
Nov 05, 2007 36.86 37.25 36.85 37.10 654,770 -0.51(-1.35%)
Nov 02, 2007 37.34 37.60 37.16 37.60 1,078,465 +0.31(+0.82%)
Nov 01, 2007 37.59 37.59 37.21 37.29 971,237 -0.94(-2.45%)
Oct 31, 2007 37.83 38.37 37.82 38.23 750,590 +0.55(+1.47%)
Oct 30, 2007 37.77 37.87 37.63 37.68 1,197,099 -0.28(-0.73%)
Oct 29, 2007 37.70 37.96 37.67 37.95 320,378 +0.23(+0.62%)
Oct 26, 2007 37.52 37.72 37.40 37.72 933,105 +0.63(+1.69%)
Oct 25, 2007 37.03 37.17 36.84 37.10 463,456 +0.21(+0.58%)
Oct 24, 2007 36.79 36.97 36.32 36.88 2,009,627 -0.05(-0.12%)
Oct 23, 2007 36.90 36.98 36.67 36.93 1,083,353 +0.57(+1.56%)
Oct 22, 2007 36.19 36.45 36.00 36.36 2,962,601 -0.18(-0.50%)
Oct 19, 2007 37.13 37.13 36.54 36.54 489,529 -0.74(-1.98%)
Oct 18, 2007 37.22 37.42 37.13 37.28 400,880 -0.02(-0.05%)
Oct 17, 2007 37.36 37.43 37.05 37.30 773,079 +0.45(+1.22%)
Oct 16, 2007 37.00 37.00 36.79 36.85 825,552 -0.42(-1.14%)
Oct 15, 2007 37.57 37.66 37.16 37.27 466,063 -0.33(-0.87%)
Oct 12, 2007 37.26 37.64 37.26 37.60 420,109 +0.23(+0.62%)
Oct 11, 2007 37.57 37.76 37.30 37.37 927,564 +0.63(+1.71%)
Oct 10, 2007 36.74 36.74 36.74 36.74 0 +0.00(+0.00%)
Oct 09, 2007 36.74 36.74 36.74 36.74 0 +0.00(+0.00%)
Oct 08, 2007 36.73 36.96 36.55 36.74 982,318 -0.43(-1.15%)
Oct 05, 2007 37.06 37.25 36.99 37.17 1,132,329 +0.28(+0.76%)
Oct 04, 2007 36.83 36.98 36.72 36.89 257,801 +0.19(+0.53%)
Oct 03, 2007 36.82 36.88 36.68 36.70 467,328 -0.13(-0.37%)
Oct 02, 2007 36.90 36.97 36.69 36.83 1,586,898 -0.11(-0.30%)
Oct 01, 2007 36.47 36.99 36.47 36.94 1,083,679 +0.37(+1.01%)
Sep 28, 2007 36.48 36.62 36.20 36.57 562,209 +0.17(+0.46%)
Sep 27, 2007 36.37 36.47 36.29 36.40 726,247 +0.43(+1.19%)
Sep 26, 2007 35.96 36.17 35.88 35.98 432,057 +0.16(+0.44%)
Sep 25, 2007 35.63 35.87 35.59 35.82 792,588 -0.14(-0.39%)
Sep 24, 2007 36.18 36.19 35.90 35.96 481,936 -0.06(-0.17%)
Sep 21, 2007 35.99 36.17 35.97 36.02 786,441 +0.23(+0.64%)
Sep 20, 2007 35.84 35.98 35.68 35.79 2,531,084 +0.08(+0.22%)
Sep 19, 2007 35.92 36.03 35.66 35.71 925,283 +0.13(+0.35%)
Sep 18, 2007 34.64 35.66 34.46 35.59 798,500 +1.44(+4.21%)
Sep 17, 2007 34.38 34.50 34.03 34.15 780,901 -0.58(-1.68%)
Sep 14, 2007 34.55 34.82 34.48 34.73 286,482 -0.35(-1.00%)
Sep 13, 2007 35.04 35.21 34.95 35.08 1,679,459 +0.20(+0.56%)
Sep 12, 2007 34.59 34.91 34.59 34.89 160,026 +0.11(+0.33%)
Sep 11, 2007 34.41 34.77 34.41 34.77 251,935 +0.67(+1.97%)
Sep 10, 2007 34.40 34.43 33.90 34.10 1,023,058 -0.20(-0.58%)
Sep 07, 2007 34.48 34.53 34.10 34.30 629,674 -0.40(-1.16%)
Sep 06, 2007 34.78 34.97 34.48 34.70 851,951 +0.08(+0.22%)
Sep 05, 2007 34.78 34.82 34.55 34.63 1,187,647 -0.49(-1.40%)
Sep 04, 2007 34.64 35.27 34.62 35.12 998,940 +0.33(+0.96%)
Aug 31, 2007 34.52 34.97 34.52 34.78 1,567,017 +0.59(+1.71%)
Aug 30, 2007 33.98 34.49 33.89 34.20 451,723 -0.19(-0.56%)
Aug 29, 2007 33.94 34.42 33.80 34.39 772,101 +0.87(+2.59%)
Aug 28, 2007 34.06 34.14 33.45 33.52 1,132,893 -0.83(-2.41%)
Aug 27, 2007 34.54 34.58 34.35 34.35 147,641 -0.31(-0.89%)
Aug 24, 2007 34.18 34.70 34.09 34.66 1,253,157 +0.73(+2.15%)
Aug 23, 2007 34.25 34.25 33.73 33.93 2,048,725 -0.03(-0.08%)
Aug 22, 2007 33.74 33.96 33.61 33.96 2,060,458 +0.82(+2.47%)
Aug 21, 2007 33.08 33.35 33.07 33.14 823,922 -0.09(-0.28%)
Aug 20, 2007 33.36 33.47 32.90 33.23 945,490 -0.05(-0.14%)
Aug 17, 2007 33.34 33.50 32.82 33.28 1,461,093 +0.61(+1.87%)
Aug 16, 2007 32.45 32.66 31.62 32.66 3,727,206 -0.10(-0.29%)
Aug 15, 2007 33.03 33.53 32.70 32.76 1,641,000 -0.82(-2.45%)
Aug 14, 2007 34.25 34.26 33.33 33.58 2,390,613 -0.33(-0.99%)
Aug 13, 2007 34.31 34.38 33.92 33.92 1,522,692 -0.01(-0.02%)
Aug 10, 2007 33.88 34.16 33.60 33.92 1,963,986 -0.49(-1.42%)
Aug 09, 2007 34.52 34.96 34.38 34.41 1,177,544 -1.25(-3.52%)
Aug 08, 2007 35.37 35.82 35.34 35.67 835,329 +0.73(+2.09%)
Aug 07, 2007 34.60 35.21 34.59 34.94 1,180,151 +0.09(+0.26%)
Aug 06, 2007 34.56 34.94 34.41 34.85 1,922,594 +0.33(+0.95%)
Aug 03, 2007 34.68 35.06 34.47 34.52 988,511 -0.54(-1.55%)
Aug 02, 2007 34.98 35.16 34.75 35.06 912,572 +0.13(+0.37%)
Aug 01, 2007 34.80 35.02 34.33 34.93 2,555,202 -0.02(-0.05%)
Jul 31, 2007 35.13 35.36 34.82 34.95 1,010,022 +0.20(+0.57%)
Jul 30, 2007 34.60 34.81 34.36 34.75 1,390,369 +0.71(+2.08%)
Jul 27, 2007 34.67 34.82 33.42 34.04 12,001,304 -0.52(-1.52%)
Jul 26, 2007 35.07 35.38 34.30 34.57 2,414,731 -1.36(-3.79%)
Jul 25, 2007 36.26 36.26 35.63 35.93 2,008,962 -0.07(-0.20%)
Jul 24, 2007 36.62 36.62 35.94 36.00 1,351,259 -0.78(-2.13%)
Jul 23, 2007 36.85 36.98 36.74 36.78 331,785 +0.12(+0.32%)
Jul 20, 2007 37.03 37.04 36.51 36.67 266,601 -0.34(-0.92%)
Jul 19, 2007 37.23 37.27 37.01 37.01 621,836 +0.16(+0.44%)
Jul 18, 2007 36.95 37.07 36.65 36.84 676,281 -0.27(-0.73%)
Jul 17, 2007 37.16 37.25 37.10 37.11 309,622 -0.05(-0.13%)
Jul 16, 2007 37.37 37.37 37.10 37.16 772,753 -0.09(-0.23%)
Jul 13, 2007 37.35 37.35 37.19 37.25 870,854 -0.09(-0.25%)
Jul 12, 2007 36.84 37.40 36.82 37.34 483,011 +0.61(+1.67%)
Jul 11, 2007 36.53 36.73 36.42 36.73 689,644 +0.48(+1.31%)
Jul 10, 2007 36.53 36.67 36.21 36.25 651,837 -0.54(-1.47%)
Jul 09, 2007 36.83 36.89 36.76 36.79 872,810 +0.13(+0.34%)
Jul 06, 2007 36.44 36.73 36.44 36.67 479,752 +0.28(+0.76%)
Jul 05, 2007 36.52 36.62 36.26 36.39 449,441 -0.13(-0.34%)
Jul 03, 2007 36.39 36.56 36.39 36.52 376,762 +0.22(+0.61%)
Jul 02, 2007 36.07 36.31 36.07 36.29 910,942 +0.42(+1.16%)
Jun 29, 2007 35.90 36.09 35.67 35.88 462,152 +0.21(+0.59%)
Jun 28, 2007 35.64 35.88 35.63 35.67 460,523 +0.07(+0.21%)
Jun 27, 2007 35.20 35.60 35.09 35.59 434,123 +0.32(+0.91%)
Jun 26, 2007 35.73 35.73 35.22 35.27 643,037 -0.18(-0.52%)
Jun 25, 2007 35.57 35.86 35.40 35.45 693,880 -0.10(-0.28%)
Jun 22, 2007 35.80 35.86 35.36 35.55 589,586 -0.35(-0.97%)
Jun 21, 2007 35.66 36.00 35.56 35.90 328,200 +0.22(+0.61%)
Jun 20, 2007 36.27 36.37 35.67 35.68 293,326 -0.47(-1.30%)
Jun 19, 2007 36.10 36.21 36.01 36.15 579,157 +0.05(+0.14%)
Jun 18, 2007 36.16 36.22 36.04 36.10 391,754 +0.08(+0.21%)
Jun 15, 2007 36.03 36.19 35.98 36.02 506,151 +0.44(+1.25%)
Jun 14, 2007 35.33 35.63 35.33 35.58 381,650 +0.33(+0.95%)
Jun 13, 2007 34.81 35.25 34.80 35.24 648,252 +0.60(+1.73%)
Jun 12, 2007 34.98 35.13 34.58 34.64 721,258 -0.54(-1.53%)
Jun 11, 2007 35.05 35.36 34.98 35.18 1,141,041 -0.03(-0.08%)
Jun 08, 2007 34.88 35.22 34.77 35.21 756,457 +0.49(+1.42%)
Jun 07, 2007 35.24 35.43 34.70 34.71 1,699,014 -0.82(-2.31%)
Jun 06, 2007 36.00 36.03 35.48 35.54 873,788 -0.72(-1.98%)
Jun 05, 2007 36.38 36.38 36.02 36.25 857,492 -0.20(-0.55%)
Jun 04, 2007 36.35 36.45 36.31 36.45 346,451 +0.11(+0.30%)
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.