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

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 11.19 11.25 11.13 11.13 66,873 -0.06(-0.52%)
Apr 29, 2004 11.21 11.30 11.12 11.19 212,665 -0.09(-0.83%)
Apr 28, 2004 11.45 11.51 11.28 11.28 58,704 -0.25(-2.19%)
Apr 27, 2004 11.50 11.65 11.46 11.53 139,561 +0.09(+0.76%)
Apr 26, 2004 11.59 11.59 11.43 11.45 92,902 -0.02(-0.19%)
Apr 23, 2004 11.39 11.48 11.34 11.47 94,287 +0.09(+0.83%)
Apr 22, 2004 11.21 11.41 11.17 11.38 101,486 +0.15(+1.35%)
Apr 21, 2004 11.20 11.36 11.20 11.22 300,999 -0.04(-0.39%)
Apr 20, 2004 11.35 11.44 11.19 11.27 91,656 -0.20(-1.76%)
Apr 19, 2004 11.32 11.47 11.32 11.47 101,209 +0.06(+0.57%)
Apr 16, 2004 11.38 11.44 11.25 11.40 326,613 +0.08(+0.70%)
Apr 15, 2004 11.27 11.33 11.22 11.32 38,213 +0.09(+0.84%)
Apr 14, 2004 11.12 11.35 11.11 11.23 50,674 -0.12(-1.08%)
Apr 13, 2004 11.50 11.50 11.32 11.35 135,408 -0.16(-1.38%)
Apr 12, 2004 11.98 11.98 11.41 11.51 244,233 +0.07(+0.63%)
Apr 08, 2004 11.51 11.51 11.35 11.44 74,349 -0.12(-1.00%)
Apr 07, 2004 11.45 11.56 11.43 11.56 101,071 +0.11(+0.95%)
Apr 06, 2004 11.40 11.50 11.37 11.45 62,719 +0.00(+0.00%)
Apr 05, 2004 11.41 11.48 11.32 11.45 65,627 +0.01(+0.13%)
Apr 02, 2004 11.48 11.52 11.39 11.43 168,083 +0.01(+0.13%)
Apr 01, 2004 11.26 11.45 11.25 11.42 105,502 +0.18(+1.61%)
Mar 31, 2004 11.20 11.25 11.12 11.24 100,656 +0.05(+0.45%)
Mar 30, 2004 11.08 11.20 11.06 11.19 61,058 +0.04(+0.39%)
Mar 29, 2004 11.14 11.17 11.05 11.14 254,894 +0.20(+1.85%)
Mar 26, 2004 10.93 10.99 10.83 10.94 150,222 -0.10(-0.92%)
Mar 25, 2004 10.80 11.04 10.78 11.04 297,814 +0.38(+3.52%)
Mar 24, 2004 10.66 10.77 10.57 10.67 140,946 -0.15(-1.40%)
Mar 23, 2004 10.83 10.88 10.73 10.82 136,100 +0.09(+0.88%)
Mar 22, 2004 10.81 10.83 10.72 10.73 210,588 -0.22(-1.98%)
Mar 19, 2004 11.11 11.14 10.94 10.94 76,565 -0.20(-1.81%)
Mar 18, 2004 11.13 11.25 11.06 11.14 100,102 -0.06(-0.52%)
Mar 17, 2004 11.12 11.27 11.09 11.20 170,713 +0.16(+1.44%)
Mar 16, 2004 11.06 11.09 10.89 11.04 295,738 +0.17(+1.53%)
Mar 15, 2004 11.18 11.18 10.85 10.88 129,177 -0.32(-2.84%)
Mar 12, 2004 11.16 11.23 11.10 11.20 134,023 +0.01(+0.13%)
Mar 11, 2004 11.16 11.35 11.12 11.18 328,690 -0.27(-2.33%)
Mar 10, 2004 11.62 11.64 11.45 11.45 261,816 -0.28(-2.40%)
Mar 09, 2004 11.92 11.92 11.69 11.73 107,855 -0.26(-2.17%)
Mar 08, 2004 11.99 12.06 11.92 11.99 132,362 +0.04(+0.30%)
Mar 05, 2004 11.85 12.05 11.84 11.95 117,270 +0.20(+1.66%)
Mar 04, 2004 11.64 11.85 11.63 11.76 160,329 +0.13(+1.12%)
Mar 03, 2004 11.57 11.73 11.48 11.63 269,293 -0.13(-1.11%)
Mar 02, 2004 11.83 11.89 11.66 11.76 111,178 -0.12(-0.97%)
Mar 01, 2004 11.82 11.90 11.74 11.87 171,406 +0.16(+1.36%)
Feb 27, 2004 11.69 11.80 11.66 11.72 192,728 +0.04(+0.37%)
Feb 26, 2004 11.59 11.72 11.54 11.67 225,957 -0.09(-0.74%)
Feb 25, 2004 11.74 11.85 11.64 11.76 122,116 -0.05(-0.43%)
Feb 24, 2004 11.77 11.90 11.70 11.81 146,069 -0.09(-0.73%)
Feb 23, 2004 12.06 12.08 11.88 11.90 92,625 -0.03(-0.24%)
Feb 20, 2004 12.18 12.18 11.81 11.92 150,638 -0.27(-2.25%)
Feb 19, 2004 12.26 12.35 12.18 12.20 169,744 +0.06(+0.54%)
Feb 18, 2004 12.27 12.32 12.13 12.13 109,378 -0.13(-1.06%)
Feb 17, 2004 12.35 12.35 12.21 12.26 114,501 +0.17(+1.43%)
Feb 13, 2004 12.36 12.39 12.01 12.09 198,958 -0.27(-2.16%)
Feb 12, 2004 12.34 12.41 12.29 12.36 100,933 -0.09(-0.75%)
Feb 11, 2004 12.24 12.46 12.18 12.45 109,101 +0.18(+1.47%)
Feb 10, 2004 12.24 12.28 12.18 12.27 153,268 +0.09(+0.77%)
Feb 09, 2004 12.22 12.24 12.10 12.18 89,026 +0.13(+1.08%)
Feb 06, 2004 11.92 12.08 11.92 12.05 59,950 +0.20(+1.65%)
Feb 05, 2004 11.87 11.95 11.79 11.85 142,330 +0.10(+0.86%)
Feb 04, 2004 11.77 11.87 11.74 11.75 137,900 -0.14(-1.21%)
Feb 03, 2004 11.80 11.94 11.80 11.90 88,887 +0.12(+1.04%)
Feb 02, 2004 11.79 11.93 11.77 11.77 289,230 -0.10(-0.85%)
Jan 30, 2004 11.87 11.90 11.74 11.87 85,426 -0.04(-0.36%)
Jan 29, 2004 11.98 12.04 11.74 11.92 301,414 -0.06(-0.48%)
Jan 28, 2004 12.23 12.27 11.85 11.98 164,206 -0.23(-1.89%)
Jan 27, 2004 12.25 12.28 12.17 12.21 150,084 +0.03(+0.24%)
Jan 26, 2004 12.20 12.20 12.05 12.18 110,763 -0.04(-0.36%)
Jan 23, 2004 12.34 12.37 12.11 12.22 228,864 -0.12(-0.94%)
Jan 22, 2004 12.35 12.40 12.28 12.34 156,730 +0.01(+0.12%)
Jan 21, 2004 12.18 12.34 12.03 12.32 179,575 +0.28(+2.34%)
Jan 20, 2004 12.05 12.16 12.02 12.04 224,295 +0.15(+1.28%)
Jan 16, 2004 11.96 11.98 11.82 11.89 157,837 -0.10(-0.84%)
Jan 15, 2004 12.04 12.05 11.88 11.99 90,272 -0.11(-0.90%)
Jan 14, 2004 11.98 12.10 11.96 12.10 128,070 +0.24(+2.01%)
Jan 13, 2004 12.05 12.05 11.82 11.86 202,281 -0.12(-1.02%)
Jan 12, 2004 12.01 12.05 11.94 11.98 209,342 -0.06(-0.54%)
Jan 09, 2004 12.04 12.13 11.96 12.05 326,751 -0.12(-0.95%)
Jan 08, 2004 12.13 12.14 12.00 12.16 340,181 +0.25(+2.06%)
Jan 07, 2004 11.96 11.98 11.87 11.92 570,708 -0.22(-1.79%)
Jan 06, 2004 12.06 12.13 11.98 12.13 280,508 +0.10(+0.84%)
Jan 05, 2004 11.97 12.06 11.92 12.03 340,181 +0.24(+2.02%)
Jan 02, 2004 11.85 11.89 11.77 11.79 256,693 +0.10(+0.86%)
Dec 31, 2003 11.72 11.72 11.61 11.69 133,746 +0.04(+0.31%)
Dec 30, 2003 11.62 11.66 11.60 11.66 142,746 -0.02(-0.19%)
Dec 29, 2003 11.48 11.68 11.47 11.68 160,606 +0.23(+2.02%)
Dec 26, 2003 11.41 11.45 11.40 11.45 61,335 +0.05(+0.44%)
Dec 24, 2003 11.33 11.40 11.33 11.40 21,460 +0.07(+0.64%)
Dec 23, 2003 11.34 11.36 11.25 11.32 184,005 +0.00(+0.00%)
Dec 22, 2003 11.28 11.35 11.25 11.32 169,190 -0.09(-0.76%)
Dec 19, 2003 11.46 11.46 11.35 11.41 397,917 -0.09(-0.82%)
Dec 18, 2003 11.33 11.51 11.30 11.51 115,193 +0.22(+1.92%)
Dec 17, 2003 11.27 11.32 11.22 11.29 107,440 -0.06(-0.51%)
Dec 16, 2003 11.29 11.33 11.27 11.35 180,821 +0.17(+1.55%)
Dec 15, 2003 11.34 11.38 11.16 11.17 260,709 -0.06(-0.51%)
Dec 12, 2003 11.24 11.28 11.16 11.23 1,599,283 -0.01(-0.13%)
Dec 11, 2003 11.05 11.30 11.05 11.25 139,146 +0.20(+1.83%)
Dec 10, 2003 11.11 11.11 11.03 11.04 68,673 -0.09(-0.84%)
Dec 09, 2003 11.10 11.27 11.14 11.14 180,128 +0.04(+0.33%)
Dec 08, 2003 11.00 11.11 10.99 11.10 361,503 +0.03(+0.26%)
Dec 05, 2003 11.03 11.10 10.98 11.07 177,221 -0.04(-0.39%)
Dec 04, 2003 11.07 11.19 11.07 11.12 1,543,902 +0.04(+0.39%)
Dec 03, 2003 10.89 11.17 11.03 11.07 232,326 +0.18(+1.66%)
Dec 02, 2003 10.88 10.88 10.80 10.89 203,389 -0.01(-0.07%)
Dec 01, 2003 10.69 10.91 10.80 10.90 296,845 +0.21(+1.96%)
Nov 28, 2003 10.61 10.69 10.60 10.69 33,782 +0.14(+1.37%)
Nov 26, 2003 10.45 10.63 10.46 10.54 38,074 +0.06(+0.55%)
Nov 25, 2003 10.49 10.49 10.40 10.49 803,449 -0.02(-0.21%)
Nov 24, 2003 10.36 10.51 10.36 10.51 226,372 +0.29(+2.83%)
Nov 21, 2003 10.26 10.26 10.21 10.22 83,903 +0.04(+0.43%)
Nov 20, 2003 10.31 10.31 10.18 10.18 58,566 -0.14(-1.33%)
Nov 19, 2003 10.25 10.33 10.24 10.31 197,435 +0.04(+0.42%)
Nov 18, 2003 10.36 10.36 10.27 10.27 546,893 -0.03(-0.28%)
Nov 17, 2003 10.29 10.31 10.21 10.30 298,922 -0.23(-2.20%)
Nov 14, 2003 10.53 10.60 10.41 10.53 182,759 +0.03(+0.28%)
Nov 13, 2003 10.39 10.50 10.37 10.50 49,012 +0.06(+0.62%)
Nov 12, 2003 10.22 10.44 10.22 10.44 109,378 +0.26(+2.55%)
Nov 11, 2003 10.15 10.22 10.08 10.18 64,519 +0.04(+0.43%)
Nov 10, 2003 10.31 10.31 10.13 10.13 120,039 -0.14(-1.41%)
Nov 07, 2003 10.26 10.37 10.24 10.28 144,407 +0.14(+1.43%)
Nov 06, 2003 10.13 10.18 10.08 10.13 69,642 +0.01(+0.07%)
Nov 05, 2003 10.21 10.15 10.08 10.13 163,652 -0.09(-0.92%)
Nov 04, 2003 10.21 10.23 10.19 10.22 152,145 +0.00(+0.00%)
Nov 03, 2003 10.29 10.29 10.16 10.22 115,574 +0.19(+1.87%)
Oct 31, 2003 10.10 10.10 10.03 10.03 50,812 -0.14(-1.35%)
Oct 30, 2003 10.05 10.18 10.17 10.17 25,060 +0.12(+1.15%)
Oct 29, 2003 10.01 10.08 10.01 10.05 88,749 +0.02(+0.22%)
Oct 28, 2003 9.974 10.03 9.946 10.03 64,242 +0.22(+2.28%)
Oct 27, 2003 9.779 9.902 9.779 9.808 66,319 +0.14(+1.49%)
Oct 24, 2003 9.714 9.823 9.664 9.664 97,194 -0.09(-0.96%)
Oct 23, 2003 9.722 9.794 9.700 9.758 77,257 -0.04(-0.44%)
Oct 22, 2003 9.794 9.859 9.794 9.801 95,671 -0.19(-1.88%)
Oct 21, 2003 9.852 9.989 9.837 9.989 121,839 +0.07(+0.66%)
Oct 20, 2003 9.808 9.924 9.772 9.924 262,785 +0.20(+2.00%)
Oct 17, 2003 9.830 9.830 9.686 9.729 104,671 -0.12(-1.17%)
Oct 16, 2003 9.866 9.866 9.866 9.844 206,988 +0.02(+0.22%)
Oct 15, 2003 9.989 9.996 9.801 9.823 405,393 -0.01(-0.07%)
Oct 14, 2003 9.794 9.917 9.751 9.830 33,505 +0.04(+0.44%)
Oct 13, 2003 9.852 9.888 9.801 9.787 88,056 +0.01(+0.15%)
Oct 10, 2003 9.787 9.816 9.707 9.772 66,457 +0.11(+1.12%)
Oct 09, 2003 9.693 9.693 9.642 9.664 97,056 +0.09(+0.98%)
Oct 08, 2003 9.642 9.642 9.498 9.570 40,151 +0.12(+1.22%)
Oct 07, 2003 9.389 9.469 9.375 9.454 80,303 +0.02(+0.23%)
Oct 06, 2003 9.411 9.469 9.411 9.433 58,566 +0.09(+1.01%)
Oct 03, 2003 9.339 9.397 9.324 9.339 75,180 +0.15(+1.65%)
Oct 02, 2003 9.194 9.202 9.158 9.187 167,529 -0.09(-1.01%)
Oct 01, 2003 9.028 9.324 9.028 9.281 259,878 +0.28(+3.13%)
Sep 30, 2003 9.137 9.137 8.927 8.999 130,423 -0.10(-1.11%)
Sep 29, 2003 9.086 9.173 9.086 9.100 42,782 +0.06(+0.64%)
Sep 26, 2003 9.072 9.151 9.035 9.043 76,703 +0.01(+0.16%)
Sep 25, 2003 9.115 9.165 9.028 9.028 53,858 -0.04(-0.40%)
Sep 24, 2003 9.317 9.317 9.035 9.064 87,087 -0.28(-3.01%)
Sep 23, 2003 9.317 9.346 9.252 9.346 56,350 -0.09(-0.92%)
Sep 22, 2003 9.512 9.519 9.404 9.433 89,164 -0.27(-2.75%)
Sep 19, 2003 9.714 9.736 9.678 9.700 14,260 -0.05(-0.52%)
Sep 18, 2003 9.649 9.751 9.649 9.751 108,409 +0.26(+2.74%)
Sep 17, 2003 9.592 9.592 9.476 9.491 27,967 -0.04(-0.38%)
Sep 16, 2003 9.462 9.527 9.375 9.527 431,838 +0.14(+1.54%)
Sep 15, 2003 9.498 9.498 9.382 9.382 483,758 +0.00(+0.00%)
Sep 12, 2003 9.418 9.462 9.324 9.382 16,337 -0.14(-1.44%)
Sep 11, 2003 9.389 9.519 9.353 9.519 19,383 +0.12(+1.23%)
Sep 10, 2003 9.411 9.462 9.317 9.404 193,558 -0.11(-1.14%)
Sep 09, 2003 9.527 9.621 9.483 9.512 37,521 -0.12(-1.27%)
Sep 08, 2003 9.556 9.664 9.534 9.635 271,370 +0.09(+0.98%)
Sep 05, 2003 9.425 9.584 9.411 9.541 163,652 +0.00(+0.00%)
Sep 04, 2003 9.389 9.541 9.353 9.541 40,290 +0.19(+2.01%)
Sep 03, 2003 9.324 9.418 9.310 9.353 251,709 +0.14(+1.49%)
Sep 02, 2003 9.165 9.245 9.122 9.216 350,427 +0.15(+1.67%)
Aug 29, 2003 9.064 9.165 9.028 9.064 62,027 +0.04(+0.40%)
Aug 28, 2003 9.021 9.079 8.978 9.028 25,890 +0.03(+0.32%)
Aug 27, 2003 8.934 9.021 8.920 8.999 16,337 +0.01(+0.16%)
Aug 26, 2003 8.884 8.992 8.826 8.985 49,151 -0.07(-0.72%)
Aug 25, 2003 9.035 9.057 9.014 9.050 259,739 -0.11(-1.18%)
Aug 22, 2003 9.238 9.238 9.072 9.158 66,734 -0.02(-0.24%)
Aug 21, 2003 9.216 9.274 9.137 9.180 67,704 +0.01(+0.08%)
Aug 20, 2003 9.144 9.230 9.086 9.173 104,394 +0.01(+0.16%)
Aug 19, 2003 9.274 9.281 9.151 9.158 506,880 -0.12(-1.32%)
Aug 18, 2003 9.165 9.281 9.108 9.281 769,943 +0.10(+1.10%)
Aug 15, 2003 9.209 9.209 9.180 9.180 7,476 -0.01(-0.16%)
Aug 14, 2003 9.035 9.194 9.021 9.194 30,321 +0.19(+2.09%)
Aug 13, 2003 9.086 9.100 8.992 9.007 22,014 -0.06(-0.64%)
Aug 12, 2003 8.992 9.064 8.949 9.064 220,972 +0.20(+2.20%)
Aug 11, 2003 8.819 8.927 8.819 8.869 41,259 -0.03(-0.32%)
Aug 08, 2003 8.934 8.942 8.812 8.898 21,460 -0.07(-0.81%)
Aug 07, 2003 8.869 8.970 8.783 8.970 80,164 +0.00(+0.00%)
Aug 06, 2003 8.992 9.035 8.913 8.970 79,472 -0.07(-0.80%)
Aug 05, 2003 9.137 9.158 9.028 9.043 114,363 -0.02(-0.24%)
Aug 04, 2003 9.115 9.115 8.985 9.064 97,748 +0.04(+0.40%)
Aug 01, 2003 8.999 9.043 8.985 9.028 757,205 -0.14(-1.57%)
Jul 31, 2003 9.252 9.252 9.115 9.173 7,061 +0.08(+0.87%)
Jul 30, 2003 9.151 9.230 9.086 9.093 56,073 -0.09(-1.02%)
Jul 29, 2003 9.281 9.281 9.129 9.187 137,346 -0.03(-0.31%)
Jul 28, 2003 9.180 9.281 9.158 9.216 129,731 +0.08(+0.87%)
Jul 25, 2003 9.079 9.137 9.028 9.137 80,718 +0.09(+1.04%)
Jul 24, 2003 9.014 9.108 9.014 9.043 34,475 +0.09(+1.05%)
Jul 23, 2003 8.956 8.956 8.848 8.949 26,306 +0.07(+0.81%)
Jul 22, 2003 8.855 8.905 8.775 8.877 110,071 +0.05(+0.57%)
Jul 21, 2003 8.826 8.833 8.775 8.826 157,007 -0.21(-2.32%)
Jul 18, 2003 8.833 9.057 8.833 9.035 80,857 +0.26(+2.96%)
Jul 17, 2003 8.775 8.848 8.754 8.775 26,860 -0.13(-1.46%)
Jul 16, 2003 9.028 9.028 8.862 8.905 24,644 -0.01(-0.16%)
Jul 15, 2003 9.100 9.151 8.869 8.920 68,257 -0.07(-0.80%)
Jul 14, 2003 9.014 9.028 8.956 8.992 46,105 +0.13(+1.47%)
Jul 11, 2003 8.804 8.898 8.790 8.862 35,998 +0.09(+0.99%)
Jul 10, 2003 8.739 8.804 8.703 8.775 60,504 -0.14(-1.62%)
Jul 09, 2003 8.898 8.920 8.797 8.920 61,750 -0.03(-0.32%)
Jul 08, 2003 8.877 8.949 8.877 8.949 112,563 +0.01(+0.08%)
Jul 07, 2003 8.877 8.992 8.840 8.942 294,076 +0.17(+1.89%)
Jul 03, 2003 8.812 8.819 8.739 8.775 39,736 -0.14(-1.54%)
Jul 02, 2003 8.790 8.956 8.761 8.913 569,461 +0.14(+1.56%)
Jul 01, 2003 8.667 8.790 8.530 8.775 226,787 -0.04(-0.41%)
Jun 30, 2003 8.812 8.833 8.645 8.812 58,843 +0.14(+1.67%)
Jun 27, 2003 8.768 8.819 8.617 8.667 265,416 -0.06(-0.74%)
Jun 26, 2003 8.653 8.826 8.653 8.732 272,616 +0.06(+0.75%)
Jun 25, 2003 8.725 8.877 8.631 8.667 164,898 -0.05(-0.58%)
Jun 24, 2003 8.609 8.790 8.609 8.718 43,197 +0.06(+0.67%)
Jun 23, 2003 8.833 8.855 8.595 8.660 253,786 -0.30(-3.31%)
Jun 20, 2003 9.137 9.151 8.877 8.956 134,023 +0.04(+0.40%)
Jun 19, 2003 8.999 9.028 8.891 8.920 61,889 -0.14(-1.59%)
Jun 18, 2003 9.064 9.202 9.035 9.064 216,126 -0.05(-0.55%)
Jun 17, 2003 9.245 9.259 9.072 9.115 1,348,958 -0.01(-0.08%)
Jun 16, 2003 9.014 9.165 8.949 9.122 67,565 +0.24(+2.68%)
Jun 13, 2003 8.970 9.021 8.826 8.884 58,566 -0.07(-0.81%)
Jun 12, 2003 8.949 9.021 8.891 8.956 141,915 +0.04(+0.40%)
Jun 11, 2003 8.761 8.956 8.696 8.920 155,899 +0.28(+3.26%)
Jun 10, 2003 8.682 8.696 8.588 8.638 108,132 +0.07(+0.84%)
Jun 09, 2003 8.566 8.624 8.530 8.566 100,517 -0.04(-0.42%)
Jun 06, 2003 8.653 8.761 8.595 8.602 210,727 +0.00(+0.00%)
Jun 05, 2003 8.508 8.631 8.465 8.602 100,379 +0.07(+0.76%)
Jun 04, 2003 8.414 8.559 8.414 8.537 141,777 +0.14(+1.72%)
Jun 03, 2003 8.342 8.501 8.313 8.393 167,529 +0.01(+0.09%)
Jun 02, 2003 8.407 8.559 8.364 8.385 599,368 +0.10(+1.22%)
May 30, 2003 8.277 8.342 8.212 8.284 157,560 +0.12(+1.50%)
May 29, 2003 8.176 8.270 8.162 8.162 152,853 +0.07(+0.89%)
May 28, 2003 8.133 8.198 8.089 8.089 199,235 -0.03(-0.36%)
May 27, 2003 7.858 8.118 7.858 8.118 224,018 +0.21(+2.65%)
May 23, 2003 7.938 7.945 7.873 7.909 132,500 -0.03(-0.36%)
May 22, 2003 7.880 7.974 7.844 7.938 49,012 +0.06(+0.73%)
May 21, 2003 7.865 7.880 7.714 7.880 130,562 -0.01(-0.09%)
May 20, 2003 7.887 7.959 7.808 7.887 65,211 +0.04(+0.55%)
May 19, 2003 7.974 8.104 7.837 7.844 235,095 -0.27(-3.29%)
May 16, 2003 8.140 8.234 8.104 8.111 213,773 +0.12(+1.54%)
May 15, 2003 8.053 8.125 7.988 7.988 24,506 -0.03(-0.36%)
May 14, 2003 8.017 8.097 7.902 8.017 63,135 +0.01(+0.18%)
May 13, 2003 7.974 8.060 7.887 8.003 57,596 -0.08(-0.98%)
May 12, 2003 7.959 8.133 7.916 8.082 168,360 +0.07(+0.90%)
May 09, 2003 7.923 8.097 7.916 8.010 239,248 +0.11(+1.37%)
May 08, 2003 7.923 8.017 7.887 7.902 131,392 -0.20(-2.41%)
May 07, 2003 8.183 8.190 8.032 8.097 251,432 -0.18(-2.18%)
May 06, 2003 8.046 8.378 8.046 8.277 468,528 +0.27(+3.43%)
May 05, 2003 7.981 8.089 7.938 8.003 163,237 +0.09(+1.19%)
May 02, 2003 7.678 7.945 7.678 7.909 300,999 +0.12(+1.48%)
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.