Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.79 33.89 33.71 33.76 934,559 +0.07(+0.20%)
May 29, 2008 33.51 33.82 33.45 33.69 1,705,956 -0.20(-0.60%)
May 28, 2008 33.78 33.95 33.59 33.89 1,195,858 +0.13(+0.38%)
May 27, 2008 33.67 33.81 33.55 33.77 757,561 -0.13(-0.39%)
May 26, 2008 34.27 34.27 33.86 33.90 0 +0.00(+0.00%)
May 23, 2008 34.27 34.27 33.86 33.90 1,073,059 -0.41(-1.20%)
May 22, 2008 34.18 34.45 34.18 34.31 697,773 +0.36(+1.06%)
May 21, 2008 34.31 34.37 33.91 33.95 1,722,652 -0.31(-0.91%)
May 20, 2008 34.46 34.46 34.16 34.26 1,962,067 -0.24(-0.68%)
May 19, 2008 34.58 34.72 34.43 34.50 1,049,413 -0.10(-0.30%)
May 16, 2008 34.35 34.60 34.29 34.60 1,476,878 +0.42(+1.24%)
May 15, 2008 33.96 34.26 33.88 34.18 2,915,850 +0.46(+1.36%)
May 14, 2008 33.81 33.98 33.71 33.72 1,222,535 -0.07(-0.22%)
May 13, 2008 33.79 33.86 33.65 33.79 1,416,767 -0.17(-0.50%)
May 12, 2008 33.70 34.00 33.67 33.96 634,006 +0.38(+1.14%)
May 09, 2008 33.47 33.69 33.42 33.58 1,517,061 -0.20(-0.60%)
May 08, 2008 33.91 33.97 33.73 33.78 2,191,899 +0.25(+0.76%)
May 07, 2008 33.96 34.01 33.51 33.53 1,820,468 -0.59(-1.72%)
May 06, 2008 33.81 34.18 33.76 34.11 840,155 +0.17(+0.51%)
May 05, 2008 33.90 34.01 33.83 33.94 1,867,709 +0.02(+0.07%)
May 02, 2008 34.06 34.11 33.75 33.92 1,518,688 +0.05(+0.15%)
May 01, 2008 33.45 33.88 33.45 33.87 4,638,203 +0.25(+0.73%)
Apr 30, 2008 33.66 33.87 33.55 33.62 1,795,941 +0.10(+0.30%)
Apr 29, 2008 33.50 33.59 33.41 33.52 1,720,020 -0.28(-0.82%)
Apr 28, 2008 33.84 34.03 33.77 33.80 661,543 +0.02(+0.07%)
Apr 25, 2008 33.71 33.85 33.57 33.77 1,212,985 +0.33(+0.98%)
Apr 24, 2008 33.24 33.62 33.10 33.44 859,014 -0.13(-0.38%)
Apr 23, 2008 33.42 33.70 33.25 33.57 1,218,863 +0.04(+0.12%)
Apr 22, 2008 33.61 33.70 33.40 33.53 533,245 -0.30(-0.88%)
Apr 21, 2008 33.77 33.88 33.62 33.83 669,244 +0.09(+0.25%)
Apr 18, 2008 33.65 33.82 33.56 33.74 907,471 +0.40(+1.21%)
Apr 17, 2008 33.26 33.46 33.21 33.34 1,277,917 -0.43(-1.28%)
Apr 16, 2008 33.32 33.84 33.29 33.77 740,807 +0.99(+3.01%)
Apr 15, 2008 32.86 32.86 32.61 32.78 729,629 +0.16(+0.49%)
Apr 14, 2008 32.71 32.74 32.51 32.63 824,124 +0.06(+0.20%)
Apr 11, 2008 32.75 32.88 32.49 32.56 943,404 -0.54(-1.63%)
Apr 10, 2008 33.05 33.27 32.85 33.10 1,232,666 -0.10(-0.30%)
Apr 09, 2008 33.38 33.43 33.13 33.20 749,639 -0.13(-0.39%)
Apr 08, 2008 33.21 33.39 33.14 33.33 1,051,761 -0.31(-0.91%)
Apr 07, 2008 33.74 33.77 33.56 33.63 709,388 +0.17(+0.49%)
Apr 04, 2008 33.42 33.56 33.18 33.47 1,974,269 +0.18(+0.54%)
Apr 03, 2008 32.91 33.41 32.91 33.29 1,052,391 +0.06(+0.17%)
Apr 02, 2008 33.15 33.41 32.98 33.23 954,986 +0.01(+0.04%)
Apr 01, 2008 32.48 33.26 32.46 33.22 2,421,199 +1.02(+3.18%)
Mar 31, 2008 32.05 32.38 32.01 32.20 1,974,014 +0.26(+0.81%)
Mar 28, 2008 32.21 32.25 31.90 31.94 1,441,685 -0.16(-0.49%)
Mar 27, 2008 32.53 32.56 32.04 32.09 3,029,357 +0.04(+0.12%)
Mar 26, 2008 31.93 32.14 31.76 32.05 2,496,144 +0.12(+0.38%)
Mar 25, 2008 31.68 32.02 31.49 31.93 1,423,534 +0.56(+1.78%)
Mar 24, 2008 31.02 31.56 31.02 31.37 1,149,234 +0.55(+1.79%)
Mar 21, 2008 30.34 30.98 30.21 30.82 1,189,743 +0.00(+0.00%)
Mar 20, 2008 30.34 30.98 30.21 30.82 1,189,743 +0.39(+1.27%)
Mar 19, 2008 31.34 31.45 30.43 30.44 1,750,608 -1.21(-3.83%)
Mar 18, 2008 31.26 31.74 31.21 31.65 1,929,236 +0.93(+3.03%)
Mar 17, 2008 30.40 31.00 30.33 30.71 2,413,296 -0.54(-1.72%)
Mar 14, 2008 32.14 32.15 31.04 31.25 2,492,018 -0.81(-2.53%)
Mar 13, 2008 31.49 32.13 31.36 32.06 2,060,173 +0.16(+0.49%)
Mar 12, 2008 32.02 32.16 31.84 31.91 1,132,045 +0.08(+0.25%)
Mar 11, 2008 31.71 31.88 31.21 31.83 1,660,239 +0.98(+3.18%)
Mar 10, 2008 31.33 31.37 30.77 30.85 1,462,811 -0.32(-1.02%)
Mar 07, 2008 31.25 31.57 31.03 31.17 2,414,973 -0.28(-0.89%)
Mar 06, 2008 31.85 31.93 31.43 31.44 1,134,518 -0.36(-1.14%)
Mar 05, 2008 31.67 32.06 31.56 31.81 1,714,450 +0.34(+1.09%)
Mar 04, 2008 31.35 31.59 31.12 31.46 2,960,876 -0.36(-1.13%)
Mar 03, 2008 31.72 31.91 31.56 31.82 2,982,367 +0.00(+0.00%)
Feb 29, 2008 32.25 32.25 31.78 31.82 4,489,278 -0.81(-2.47%)
Feb 28, 2008 32.61 32.79 32.45 32.63 2,541,594 -0.13(-0.39%)
Feb 27, 2008 32.56 33.09 32.47 32.76 16,688,499 -0.11(-0.34%)
Feb 26, 2008 32.33 32.99 32.22 32.87 1,585,890 +0.63(+1.95%)
Feb 25, 2008 31.81 32.27 31.64 32.24 1,420,488 +0.47(+1.48%)
Feb 22, 2008 31.76 31.80 31.24 31.77 1,740,454 +0.30(+0.96%)
Feb 21, 2008 31.84 31.84 31.38 31.47 1,884,004 -0.04(-0.14%)
Feb 20, 2008 31.04 31.63 31.01 31.51 3,107,518 -0.02(-0.05%)
Feb 19, 2008 31.87 31.91 31.44 31.52 1,425,253 +0.39(+1.25%)
Feb 18, 2008 31.06 31.18 30.89 31.14 0 +0.00(+0.00%)
Feb 15, 2008 31.06 31.18 30.89 31.14 3,836,446 -0.12(-0.39%)
Feb 14, 2008 31.63 31.67 31.21 31.26 2,819,610 -0.25(-0.78%)
Feb 13, 2008 31.36 31.59 31.12 31.50 2,220,131 +0.44(+1.41%)
Feb 12, 2008 30.76 31.26 30.76 31.06 17,111,414 +0.77(+2.54%)
Feb 11, 2008 30.25 30.39 29.87 30.30 1,892,288 +0.03(+0.09%)
Feb 08, 2008 30.17 30.45 29.97 30.27 1,926,336 -0.11(-0.35%)
Feb 07, 2008 30.25 30.59 30.09 30.37 3,373,397 -0.33(-1.09%)
Feb 06, 2008 31.05 31.18 30.64 30.71 2,396,541 +0.17(+0.55%)
Feb 05, 2008 31.25 31.33 30.48 30.54 3,458,424 -1.61(-5.01%)
Feb 04, 2008 32.37 32.46 32.10 32.15 1,773,282 -0.26(-0.81%)
Feb 01, 2008 32.23 32.52 32.02 32.41 2,438,903 +0.44(+1.38%)
Jan 31, 2008 30.95 32.17 30.92 31.97 3,314,033 +0.30(+0.95%)
Jan 30, 2008 31.63 32.35 31.37 31.67 1,802,043 -0.11(-0.35%)
Jan 29, 2008 31.71 31.78 31.34 31.78 1,261,599 +0.23(+0.72%)
Jan 28, 2008 31.07 31.57 30.77 31.56 3,664,123 +0.50(+1.62%)
Jan 25, 2008 32.05 32.16 30.91 31.05 3,890,331 -0.64(-2.01%)
Jan 24, 2008 31.41 31.72 31.11 31.69 4,570,522 +0.92(+2.98%)
Jan 23, 2008 29.38 31.18 28.97 30.77 5,200,630 -0.20(-0.65%)
Jan 22, 2008 29.59 31.09 29.53 30.98 4,717,965 -1.00(-3.13%)
Jan 21, 2008 32.53 32.64 31.73 31.98 0 +0.00(+0.00%)
Jan 18, 2008 32.53 32.64 31.73 31.98 2,883,456 +0.03(+0.11%)
Jan 17, 2008 32.74 32.89 31.82 31.94 6,916,358 -0.46(-1.43%)
Jan 16, 2008 32.98 33.27 32.34 32.40 4,118,460 -0.72(-2.17%)
Jan 15, 2008 33.65 33.73 33.04 33.12 2,198,265 -1.07(-3.13%)
Jan 14, 2008 34.28 34.31 34.01 34.19 2,787,033 +0.56(+1.66%)
Jan 11, 2008 33.89 33.95 33.51 33.63 2,001,461 -0.59(-1.74%)
Jan 10, 2008 33.84 34.36 33.79 34.23 3,745,330 +0.03(+0.08%)
Jan 09, 2008 33.96 34.28 33.81 34.20 1,934,409 +0.14(+0.41%)
Jan 08, 2008 34.63 34.97 34.05 34.06 2,597,032 -0.31(-0.91%)
Jan 07, 2008 34.39 34.50 34.13 34.37 1,841,629 +0.17(+0.50%)
Jan 04, 2008 34.79 34.84 34.19 34.20 1,751,811 -0.82(-2.35%)
Jan 03, 2008 35.03 35.22 34.96 35.02 595,643 +0.06(+0.18%)
Jan 02, 2008 35.48 35.48 34.91 34.96 1,623,131 -0.09(-0.27%)
Jan 01, 2008 35.32 35.49 34.98 35.06 0 +0.00(+0.00%)
Dec 31, 2007 35.32 35.49 34.98 35.06 657,929 -0.44(-1.23%)
Dec 28, 2007 35.56 35.56 35.36 35.49 1,542,185 +0.29(+0.84%)
Dec 27, 2007 35.40 35.40 35.08 35.20 757,353 -0.10(-0.28%)
Dec 26, 2007 35.20 35.35 35.03 35.30 632,000 +0.19(+0.55%)
Dec 24, 2007 35.09 35.14 34.63 35.10 383,802 -0.72(-2.02%)
Dec 21, 2007 35.71 35.85 35.58 35.83 2,240,591 +0.52(+1.46%)
Dec 20, 2007 35.35 35.41 35.13 35.31 967,520 +0.14(+0.39%)
Dec 19, 2007 35.34 35.47 34.99 35.17 1,536,050 -0.36(-1.02%)
Dec 18, 2007 35.67 35.73 35.02 35.53 1,481,584 +0.39(+1.10%)
Dec 17, 2007 35.45 35.52 35.10 35.15 1,496,160 -0.62(-1.74%)
Dec 14, 2007 36.07 36.25 35.77 35.77 2,263,876 -0.93(-2.52%)
Dec 13, 2007 36.69 36.89 36.33 36.70 1,497,074 -0.74(-1.97%)
Dec 12, 2007 37.63 37.72 37.06 37.44 2,390,781 +0.86(+2.34%)
Dec 11, 2007 37.49 37.60 36.55 36.58 1,084,808 -1.01(-2.68%)
Dec 10, 2007 37.45 37.70 36.93 37.59 865,312 +0.42(+1.12%)
Dec 07, 2007 37.27 37.32 37.15 37.17 690,024 -0.10(-0.26%)
Dec 06, 2007 36.79 37.27 36.75 37.27 1,383,733 +0.39(+1.06%)
Dec 05, 2007 36.79 37.02 36.78 36.87 519,572 +0.30(+0.81%)
Dec 04, 2007 36.87 36.87 36.45 36.58 762,894 -0.22(-0.60%)
Dec 03, 2007 36.88 36.92 36.70 36.80 904,767 -0.13(-0.36%)
Nov 30, 2007 37.54 37.54 36.76 36.93 469,050 +0.14(+0.37%)
Nov 29, 2007 36.56 36.98 36.53 36.79 887,155 -0.34(-0.91%)
Nov 28, 2007 36.34 37.19 36.22 37.13 751,707 +1.16(+3.24%)
Nov 27, 2007 35.60 36.04 35.60 35.96 670,389 +0.44(+1.25%)
Nov 26, 2007 36.42 36.46 35.52 35.52 1,196,909 -0.71(-1.97%)
Nov 23, 2007 36.01 36.30 35.98 36.23 546,327 +0.76(+2.15%)
Nov 21, 2007 35.61 35.82 35.30 35.47 880,746 -0.67(-1.85%)
Nov 20, 2007 35.58 36.22 35.58 36.14 1,461,274 +0.79(+2.23%)
Nov 19, 2007 35.83 35.92 35.26 35.35 1,050,313 -0.98(-2.70%)
Nov 16, 2007 36.11 36.47 35.99 36.33 778,364 +0.15(+0.42%)
Nov 15, 2007 36.49 36.51 35.88 36.18 1,014,442 -0.61(-1.67%)
Nov 14, 2007 37.17 37.28 36.60 36.79 522,834 -0.11(-0.29%)
Nov 13, 2007 36.36 36.93 36.36 36.90 788,958 +1.03(+2.86%)
Nov 12, 2007 35.99 36.39 35.84 35.87 943,694 -0.58(-1.60%)
Nov 09, 2007 37.15 37.15 36.45 36.45 683,474 -0.86(-2.30%)
Nov 08, 2007 37.38 37.48 36.93 37.31 757,581 +0.33(+0.89%)
Nov 07, 2007 37.44 37.59 36.92 36.98 1,973,593 -0.60(-1.61%)
Nov 06, 2007 37.45 37.60 37.31 37.59 183,301 +0.52(+1.41%)
Nov 05, 2007 36.83 37.22 36.82 37.07 655,255 -0.51(-1.35%)
Nov 02, 2007 37.31 37.57 37.13 37.57 1,079,263 +0.31(+0.82%)
Nov 01, 2007 37.56 37.56 37.19 37.27 971,956 -0.94(-2.45%)
Oct 31, 2007 37.80 38.35 37.79 38.20 751,146 +0.55(+1.47%)
Oct 30, 2007 37.74 37.84 37.60 37.65 1,197,985 -0.28(-0.73%)
Oct 29, 2007 37.67 37.93 37.65 37.93 320,615 +0.23(+0.62%)
Oct 26, 2007 37.50 37.69 37.37 37.69 933,795 +0.63(+1.69%)
Oct 25, 2007 37.01 37.15 36.81 37.07 463,799 +0.21(+0.58%)
Oct 24, 2007 36.77 36.95 36.30 36.85 2,011,115 -0.05(-0.12%)
Oct 23, 2007 36.87 36.95 36.64 36.90 1,084,155 +0.57(+1.56%)
Oct 22, 2007 36.16 36.42 35.97 36.33 2,964,794 -0.18(-0.50%)
Oct 19, 2007 37.10 37.10 36.52 36.52 489,892 -0.74(-1.98%)
Oct 18, 2007 37.19 37.40 37.10 37.25 401,176 -0.02(-0.05%)
Oct 17, 2007 37.33 37.40 37.02 37.27 773,651 +0.45(+1.22%)
Oct 16, 2007 36.98 36.98 36.76 36.82 826,163 -0.42(-1.14%)
Oct 15, 2007 37.54 37.63 37.13 37.25 466,408 -0.33(-0.87%)
Oct 12, 2007 37.24 37.61 37.24 37.57 420,420 +0.23(+0.62%)
Oct 11, 2007 37.54 37.73 37.27 37.34 928,251 +0.63(+1.71%)
Oct 10, 2007 36.72 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 09, 2007 36.72 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 08, 2007 36.71 36.93 36.52 36.72 983,046 -0.43(-1.15%)
Oct 05, 2007 37.03 37.22 36.97 37.14 1,133,167 +0.28(+0.76%)
Oct 04, 2007 36.81 36.96 36.70 36.86 257,992 +0.19(+0.53%)
Oct 03, 2007 36.79 36.86 36.65 36.67 467,674 -0.13(-0.37%)
Oct 02, 2007 36.87 36.94 36.66 36.80 1,588,072 -0.11(-0.30%)
Oct 01, 2007 36.45 36.96 36.45 36.91 1,084,481 +0.37(+1.01%)
Sep 28, 2007 36.45 36.59 36.18 36.55 562,625 +0.17(+0.46%)
Sep 27, 2007 36.34 36.44 36.26 36.38 726,785 +0.43(+1.19%)
Sep 26, 2007 35.93 36.14 35.86 35.95 432,377 +0.16(+0.44%)
Sep 25, 2007 35.60 35.85 35.57 35.79 793,175 -0.14(-0.39%)
Sep 24, 2007 36.15 36.16 35.87 35.93 482,292 -0.06(-0.17%)
Sep 21, 2007 35.96 36.15 35.94 35.99 787,023 +0.23(+0.64%)
Sep 20, 2007 35.81 35.95 35.65 35.76 2,532,958 +0.08(+0.22%)
Sep 19, 2007 35.89 36.00 35.63 35.68 925,968 +0.13(+0.35%)
Sep 18, 2007 34.61 35.63 34.44 35.56 799,091 +1.43(+4.20%)
Sep 17, 2007 34.35 34.48 34.00 34.12 781,479 -0.58(-1.68%)
Sep 14, 2007 34.52 34.80 34.46 34.71 286,694 -0.35(-1.00%)
Sep 13, 2007 35.01 35.19 34.93 35.06 1,680,702 +0.20(+0.56%)
Sep 12, 2007 34.56 34.88 34.56 34.86 160,144 +0.11(+0.33%)
Sep 11, 2007 34.38 34.75 34.38 34.75 252,121 +0.67(+1.97%)
Sep 10, 2007 34.37 34.40 33.88 34.08 1,023,816 -0.20(-0.58%)
Sep 07, 2007 34.45 34.50 34.08 34.27 630,141 -0.40(-1.16%)
Sep 06, 2007 34.75 34.95 34.45 34.68 852,582 +0.08(+0.22%)
Sep 05, 2007 34.75 34.79 34.52 34.60 1,188,526 -0.49(-1.40%)
Sep 04, 2007 34.61 35.25 34.60 35.09 999,680 +0.33(+0.96%)
Aug 31, 2007 34.49 34.95 34.49 34.76 1,568,177 +0.59(+1.71%)
Aug 30, 2007 33.95 34.46 33.86 34.17 452,057 -0.19(-0.56%)
Aug 29, 2007 33.91 34.40 33.78 34.36 772,672 +0.87(+2.59%)
Aug 28, 2007 34.04 34.12 33.42 33.50 1,133,732 -0.83(-2.41%)
Aug 27, 2007 34.52 34.56 34.32 34.32 147,750 -0.31(-0.89%)
Aug 24, 2007 34.16 34.68 34.07 34.63 1,254,085 +0.73(+2.15%)
Aug 23, 2007 34.23 34.23 33.71 33.90 2,050,241 -0.03(-0.08%)
Aug 22, 2007 33.72 33.93 33.58 33.93 2,061,983 +0.82(+2.47%)
Aug 21, 2007 33.06 33.33 33.05 33.11 824,532 -0.09(-0.28%)
Aug 20, 2007 33.33 33.44 32.88 33.20 946,190 -0.05(-0.14%)
Aug 17, 2007 33.31 33.47 32.79 33.25 1,462,175 +0.61(+1.87%)
Aug 16, 2007 32.42 32.64 31.59 32.64 3,729,965 -0.10(-0.29%)
Aug 15, 2007 33.01 33.51 32.67 32.74 1,642,215 -0.82(-2.45%)
Aug 14, 2007 34.23 34.23 33.30 33.56 2,392,383 -0.33(-0.99%)
Aug 13, 2007 34.28 34.35 33.89 33.89 1,523,819 -0.01(-0.02%)
Aug 10, 2007 33.86 34.14 33.58 33.90 1,965,439 -0.49(-1.42%)
Aug 09, 2007 34.50 34.93 34.35 34.38 1,178,415 -1.25(-3.52%)
Aug 08, 2007 35.34 35.80 35.31 35.64 835,947 +0.73(+2.09%)
Aug 07, 2007 34.58 35.18 34.56 34.91 1,181,025 +0.09(+0.26%)
Aug 06, 2007 34.54 34.91 34.38 34.82 1,924,017 +0.33(+0.95%)
Aug 03, 2007 34.65 35.03 34.45 34.49 989,243 -0.54(-1.55%)
Aug 02, 2007 34.95 35.14 34.73 35.03 913,247 +0.13(+0.37%)
Aug 01, 2007 34.78 34.99 34.31 34.91 2,557,094 -0.02(-0.05%)
Jul 31, 2007 35.11 35.33 34.80 34.92 1,010,769 +0.20(+0.57%)
Jul 30, 2007 34.58 34.78 34.34 34.73 1,391,398 +0.71(+2.08%)
Jul 27, 2007 34.65 34.80 33.39 34.02 12,010,188 -0.52(-1.52%)
Jul 26, 2007 35.05 35.35 34.28 34.54 2,416,519 -1.36(-3.79%)
Jul 25, 2007 36.23 36.23 35.60 35.90 2,010,449 -0.07(-0.20%)
Jul 24, 2007 36.59 36.59 35.91 35.97 1,352,259 -0.78(-2.13%)
Jul 23, 2007 36.82 36.95 36.72 36.76 332,030 +0.12(+0.32%)
Jul 20, 2007 37.01 37.02 36.49 36.64 266,798 -0.34(-0.92%)
Jul 19, 2007 37.21 37.24 36.98 36.98 622,296 +0.16(+0.44%)
Jul 18, 2007 36.93 37.04 36.63 36.82 676,781 -0.27(-0.73%)
Jul 17, 2007 37.14 37.22 37.07 37.09 309,851 -0.05(-0.13%)
Jul 16, 2007 37.34 37.34 37.08 37.14 773,325 -0.09(-0.23%)
Jul 13, 2007 37.32 37.32 37.17 37.22 871,499 -0.09(-0.25%)
Jul 12, 2007 36.82 37.37 36.79 37.31 483,369 +0.61(+1.67%)
Jul 11, 2007 36.51 36.70 36.40 36.70 690,154 +0.48(+1.31%)
Jul 10, 2007 36.50 36.64 36.19 36.22 652,319 -0.54(-1.47%)
Jul 09, 2007 36.80 36.86 36.73 36.76 873,456 +0.13(+0.34%)
Jul 06, 2007 36.41 36.71 36.41 36.64 480,107 +0.28(+0.76%)
Jul 05, 2007 36.49 36.59 36.23 36.36 449,774 -0.13(-0.34%)
Jul 03, 2007 36.36 36.54 36.36 36.49 377,040 +0.22(+0.61%)
Jul 02, 2007 36.04 36.29 36.04 36.27 911,617 +0.42(+1.16%)
Jun 29, 2007 35.87 36.06 35.64 35.85 462,494 +0.21(+0.59%)
Jun 28, 2007 35.61 35.85 35.61 35.64 460,864 +0.07(+0.21%)
Jun 27, 2007 35.18 35.58 35.06 35.57 434,445 +0.32(+0.91%)
Jun 26, 2007 35.70 35.70 35.19 35.24 643,513 -0.18(-0.52%)
Jun 25, 2007 35.54 35.83 35.38 35.43 694,394 -0.10(-0.28%)
Jun 22, 2007 35.78 35.83 35.34 35.53 590,023 -0.35(-0.97%)
Jun 21, 2007 35.64 35.97 35.53 35.87 328,443 +0.22(+0.61%)
Jun 20, 2007 36.25 36.35 35.65 35.65 293,543 -0.47(-1.30%)
Jun 19, 2007 36.07 36.18 35.98 36.12 579,586 +0.05(+0.14%)
Jun 18, 2007 36.14 36.19 36.02 36.07 392,044 +0.08(+0.21%)
Jun 15, 2007 36.01 36.16 35.96 35.99 506,526 +0.44(+1.25%)
Jun 14, 2007 35.31 35.60 35.31 35.55 381,933 +0.33(+0.95%)
Jun 13, 2007 34.79 35.22 34.78 35.22 648,732 +0.60(+1.73%)
Jun 12, 2007 34.95 35.10 34.55 34.62 721,791 -0.54(-1.53%)
Jun 11, 2007 35.03 35.34 34.95 35.15 1,141,886 -0.03(-0.08%)
Jun 08, 2007 34.85 35.20 34.74 35.18 757,017 +0.49(+1.42%)
Jun 07, 2007 35.21 35.40 34.67 34.69 1,700,271 -0.82(-2.31%)
Jun 06, 2007 35.97 36.00 35.45 35.51 874,434 -0.72(-1.98%)
Jun 05, 2007 36.35 36.35 36.00 36.23 858,126 -0.20(-0.55%)
Jun 04, 2007 36.32 36.43 36.29 36.43 346,708 +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.