Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.03 20.08 19.82 20.05 569,017 +0.27(+1.36%)
May 28, 2009 19.67 19.82 19.41 19.78 502,473 +0.25(+1.29%)
May 27, 2009 19.87 19.90 19.43 19.53 667,342 -0.34(-1.70%)
May 26, 2009 19.15 19.90 19.13 19.87 768,405 +0.41(+2.11%)
May 22, 2009 19.56 19.62 19.41 19.46 496,614 +0.07(+0.38%)
May 21, 2009 19.23 19.45 19.13 19.38 2,121,107 -0.09(-0.44%)
May 20, 2009 19.57 19.81 19.44 19.47 401,336 +0.09(+0.47%)
May 19, 2009 19.25 19.49 19.07 19.38 586,510 +0.24(+1.25%)
May 18, 2009 18.74 19.16 18.71 19.14 604,446 +0.80(+4.35%)
May 15, 2009 18.56 18.68 18.21 18.34 558,084 -0.25(-1.32%)
May 14, 2009 18.35 18.73 18.33 18.59 700,059 +0.19(+1.03%)
May 13, 2009 18.57 18.59 18.29 18.40 493,952 -0.58(-3.04%)
May 12, 2009 19.03 19.11 18.76 18.97 677,370 +0.18(+0.98%)
May 11, 2009 18.83 18.95 18.73 18.79 913,288 -0.59(-3.07%)
May 08, 2009 18.88 19.40 18.84 19.38 1,464,352 +0.96(+5.19%)
May 07, 2009 19.09 19.09 18.38 18.43 2,429,860 -0.41(-2.18%)
May 06, 2009 18.80 18.92 18.51 18.84 1,283,808 +0.40(+2.16%)
May 05, 2009 18.65 18.65 18.33 18.44 543,503 -0.21(-1.10%)
May 04, 2009 18.53 18.65 18.48 18.64 377,261 +0.74(+4.13%)
May 01, 2009 17.87 17.95 17.73 17.91 304,478 +0.22(+1.25%)
Apr 30, 2009 17.89 18.02 17.57 17.68 459,135 +0.08(+0.45%)
Apr 29, 2009 17.37 17.76 17.35 17.60 535,138 +0.53(+3.13%)
Apr 28, 2009 16.83 17.22 16.83 17.07 238,145 -0.05(-0.29%)
Apr 27, 2009 17.07 17.40 17.04 17.12 448,538 -0.23(-1.31%)
Apr 24, 2009 17.38 17.46 17.22 17.35 528,768 +0.29(+1.73%)
Apr 23, 2009 16.84 17.07 16.68 17.05 727,108 +0.52(+3.15%)
Apr 22, 2009 16.42 16.88 16.36 16.53 1,311,244 -0.18(-1.10%)
Apr 21, 2009 16.17 16.75 16.14 16.72 623,293 +0.37(+2.29%)
Apr 20, 2009 16.68 16.69 16.34 16.34 456,146 -0.83(-4.86%)
Apr 17, 2009 17.22 17.27 17.09 17.18 516,738 -0.03(-0.18%)
Apr 16, 2009 17.21 17.34 17.05 17.21 405,398 +0.10(+0.61%)
Apr 15, 2009 16.77 17.10 16.70 17.10 644,881 +0.26(+1.53%)
Apr 14, 2009 16.82 17.04 16.75 16.84 1,087,917 -0.16(-0.94%)
Apr 13, 2009 16.69 17.13 16.66 17.00 413,256 +0.29(+1.76%)
Apr 09, 2009 16.68 16.74 16.51 16.71 388,797 +0.36(+2.18%)
Apr 08, 2009 16.31 16.51 16.18 16.35 281,660 +0.17(+1.02%)
Apr 07, 2009 16.33 16.41 16.14 16.19 366,214 -0.44(-2.65%)
Apr 06, 2009 16.62 16.69 16.40 16.63 370,517 -0.32(-1.88%)
Apr 03, 2009 16.71 16.96 16.63 16.95 494,233 +0.14(+0.84%)
Apr 02, 2009 16.59 17.11 16.59 16.81 530,053 +0.75(+4.70%)
Apr 01, 2009 15.48 16.16 15.48 16.05 1,640,684 +0.37(+2.35%)
Mar 31, 2009 15.54 15.89 15.46 15.69 945,867 +0.58(+3.81%)
Mar 30, 2009 15.29 15.30 14.95 15.11 676,615 -1.31(-7.99%)
Mar 26, 2009 16.24 16.48 16.10 16.42 1,114,862 +0.20(+1.21%)
Mar 25, 2009 16.08 16.47 15.87 16.23 1,483,474 +0.24(+1.50%)
Mar 24, 2009 16.12 16.37 15.99 15.99 855,064 -0.61(-3.69%)
Mar 23, 2009 16.18 16.60 16.16 16.60 1,386,078 +1.13(+7.29%)
Mar 20, 2009 15.73 15.80 15.40 15.47 3,117,332 -0.18(-1.18%)
Mar 19, 2009 16.02 16.02 15.61 15.65 6,358,739 +0.06(+0.35%)
Mar 18, 2009 14.99 15.69 14.81 15.60 2,442,181 +0.41(+2.70%)
Mar 17, 2009 14.77 15.20 14.69 15.19 3,540,497 +0.33(+2.23%)
Mar 16, 2009 14.96 15.20 14.84 14.86 5,037,649 +0.15(+1.04%)
Mar 13, 2009 14.74 14.78 14.45 14.70 0 +0.02(+0.17%)
Mar 12, 2009 14.14 14.70 13.98 14.68 3,043,700 +0.51(+3.59%)
Mar 11, 2009 14.36 14.45 14.03 14.17 1,012,416 +0.07(+0.52%)
Mar 10, 2009 13.66 14.18 13.66 14.10 1,025,944 +0.96(+7.33%)
Mar 09, 2009 13.00 13.41 12.99 13.13 743,083 -0.32(-2.41%)
Mar 06, 2009 13.65 13.83 13.17 13.46 0 +0.04(+0.32%)
Mar 05, 2009 13.59 13.82 13.32 13.42 1,017,178 -0.62(-4.41%)
Mar 04, 2009 13.89 14.28 13.75 14.04 919,772 +0.39(+2.88%)
Mar 02, 2009 14.03 14.09 13.54 13.64 5,075,238 -0.90(-6.20%)
Feb 27, 2009 14.32 14.87 14.32 14.54 0 -0.10(-0.71%)
Feb 26, 2009 14.97 15.08 14.59 14.65 1,466,294 -0.01(-0.08%)
Feb 25, 2009 14.86 14.91 14.44 14.66 1,130,193 -0.44(-2.88%)
Feb 24, 2009 14.64 15.17 14.51 15.10 1,230,198 +0.62(+4.28%)
Feb 23, 2009 15.23 15.24 14.48 14.48 2,815,292 -0.61(-4.02%)
Feb 20, 2009 14.86 15.27 14.81 15.08 1,821,852 -0.19(-1.24%)
Feb 19, 2009 15.66 15.75 15.25 15.27 578,909 +0.00(+0.00%)
Feb 18, 2009 15.40 15.45 15.07 15.27 1,099,318 -0.07(-0.44%)
Feb 17, 2009 15.79 15.79 15.31 15.34 999,610 -0.96(-5.90%)
Feb 13, 2009 16.47 16.56 16.30 16.30 316,769 -0.19(-1.15%)
Feb 12, 2009 16.18 16.53 15.97 16.50 1,412,801 -0.09(-0.52%)
Feb 11, 2009 16.74 16.74 16.30 16.58 526,081 +0.13(+0.78%)
Feb 10, 2009 17.07 17.23 16.32 16.45 692,988 -0.90(-5.16%)
Feb 09, 2009 17.22 17.42 17.19 17.35 311,466 +0.14(+0.82%)
Feb 06, 2009 16.80 17.32 16.80 17.21 267,141 +0.44(+2.63%)
Feb 05, 2009 16.43 16.95 16.23 16.76 528,625 +0.32(+1.94%)
Feb 04, 2009 16.62 16.91 16.37 16.45 520,381 -0.17(-1.00%)
Feb 03, 2009 16.22 16.73 16.11 16.61 657,303 +0.54(+3.36%)
Feb 02, 2009 15.76 16.16 15.76 16.07 381,315 -0.21(-1.28%)
Jan 30, 2009 16.54 16.61 16.19 16.28 0 -0.12(-0.71%)
Jan 29, 2009 16.72 16.75 16.32 16.40 821,137 -0.78(-4.57%)
Jan 28, 2009 17.12 17.29 16.98 17.18 527,739 +0.62(+3.74%)
Jan 27, 2009 16.39 16.65 16.25 16.56 767,972 +0.26(+1.62%)
Jan 26, 2009 16.16 16.58 16.08 16.30 1,601,372 +0.42(+2.67%)
Jan 23, 2009 15.40 16.02 15.34 15.88 1,082,723 -0.10(-0.65%)
Jan 22, 2009 15.90 16.17 15.69 15.98 1,312,089 -0.40(-2.43%)
Jan 21, 2009 15.95 16.43 15.70 16.38 4,485,105 +0.58(+3.65%)
Jan 20, 2009 16.38 16.43 15.68 15.80 876,222 -1.33(-7.77%)
Jan 16, 2009 17.45 17.51 16.78 17.13 500,061 +0.02(+0.14%)
Jan 15, 2009 17.02 17.30 16.58 17.11 1,550,685 +0.11(+0.65%)
Jan 14, 2009 17.24 17.29 16.83 17.00 542,898 -0.85(-4.74%)
Jan 13, 2009 17.81 17.98 17.62 17.84 442,873 -0.34(-1.89%)
Jan 12, 2009 18.59 18.59 18.06 18.19 1,071,497 -0.51(-2.72%)
Jan 09, 2009 19.15 19.20 18.67 18.70 839,669 -0.67(-3.45%)
Jan 08, 2009 19.14 19.43 18.95 19.36 576,611 +0.25(+1.28%)
Jan 07, 2009 19.24 19.33 18.97 19.12 611,046 -0.23(-1.17%)
Jan 06, 2009 19.21 19.50 19.02 19.35 833,399 +0.23(+1.22%)
Jan 05, 2009 19.03 19.24 18.89 19.11 688,383 -0.18(-0.95%)
Jan 02, 2009 18.98 19.42 18.90 19.30 0 +0.20(+1.06%)
Jan 01, 2009 18.82 19.19 18.71 19.09 0 +0.00(+0.00%)
Dec 31, 2008 18.82 19.19 18.71 19.09 850,041 +0.20(+1.07%)
Dec 30, 2008 18.45 18.90 18.45 18.89 1,640,318 +0.52(+2.84%)
Dec 29, 2008 18.47 18.62 18.19 18.37 894,446 +0.01(+0.03%)
Dec 26, 2008 18.25 18.39 17.92 18.37 1,670,402 +0.15(+0.81%)
Dec 24, 2008 18.21 18.27 18.04 18.22 793,635 +0.24(+1.33%)
Dec 23, 2008 18.24 18.34 17.91 17.98 1,070,933 -0.10(-0.58%)
Dec 22, 2008 18.23 18.32 17.82 18.08 860,731 -0.24(-1.30%)
Dec 19, 2008 18.63 18.76 18.27 18.32 2,406,064 -0.40(-2.16%)
Dec 18, 2008 19.33 19.45 18.63 18.73 2,674,935 -0.63(-3.23%)
Dec 17, 2008 19.11 19.60 19.02 19.35 1,149,296 -0.19(-0.97%)
Dec 16, 2008 18.49 19.60 18.39 19.54 1,924,787 +1.19(+6.48%)
Dec 15, 2008 18.33 18.48 18.14 18.35 1,694,334 -0.04(-0.20%)
Dec 12, 2008 17.86 18.46 17.81 18.39 2,145,980 +0.09(+0.50%)
Dec 11, 2008 18.29 18.69 18.17 18.30 2,175,601 -0.01(-0.07%)
Dec 10, 2008 18.12 18.44 18.06 18.31 2,834,736 +0.51(+2.86%)
Dec 09, 2008 17.81 18.23 17.66 17.80 1,124,253 -0.10(-0.55%)
Dec 08, 2008 17.50 18.04 17.48 17.90 1,028,418 +0.78(+4.59%)
Dec 05, 2008 16.64 17.18 16.24 17.11 914,464 +0.26(+1.53%)
Dec 04, 2008 16.98 17.26 16.61 16.86 1,223,029 -0.45(-2.62%)
Dec 03, 2008 16.92 17.41 16.57 17.31 846,228 +0.13(+0.75%)
Dec 02, 2008 16.83 17.29 15.15 17.18 1,017,959 +0.80(+4.90%)
Dec 01, 2008 17.08 17.21 16.27 16.38 1,518,255 -1.58(-8.78%)
Nov 28, 2008 17.68 17.95 17.50 17.95 683,750 +0.06(+0.34%)
Nov 26, 2008 17.19 17.93 17.05 17.89 902,282 +0.31(+1.78%)
Nov 25, 2008 17.80 17.98 17.16 17.58 897,063 +0.35(+2.03%)
Nov 24, 2008 16.48 17.56 16.40 17.23 838,920 +1.23(+7.70%)
Nov 21, 2008 15.89 16.07 15.06 16.00 800,735 +0.86(+5.71%)
Nov 20, 2008 16.02 16.41 15.08 15.13 784,778 -1.11(-6.83%)
Nov 19, 2008 17.06 17.30 16.19 16.24 802,177 -1.05(-6.06%)
Nov 18, 2008 16.97 17.56 16.91 17.29 481,847 +0.25(+1.44%)
Nov 17, 2008 17.41 17.72 17.04 17.05 573,871 -0.58(-3.27%)
Nov 14, 2008 17.68 18.34 17.46 17.62 1,131,773 -0.97(-5.24%)
Nov 13, 2008 17.21 18.64 16.65 18.60 834,380 +1.42(+8.28%)
Nov 12, 2008 17.77 17.77 16.56 17.18 601,774 -1.03(-5.66%)
Nov 11, 2008 18.38 18.56 17.92 18.21 891,554 -0.47(-2.53%)
Nov 10, 2008 19.54 19.54 18.46 18.68 409,746 -0.41(-2.15%)
Nov 07, 2008 18.64 19.23 18.64 19.09 604,858 +1.02(+5.63%)
Nov 06, 2008 19.09 19.36 17.91 18.07 719,945 -1.22(-6.33%)
Nov 05, 2008 20.13 20.43 19.24 19.29 500,458 -1.22(-5.95%)
Nov 04, 2008 19.74 20.56 19.73 20.51 1,103,645 +1.34(+6.97%)
Nov 03, 2008 19.08 19.35 18.98 19.17 1,278,390 -0.07(-0.38%)
Oct 31, 2008 18.62 19.49 18.49 19.25 706,798 +0.24(+1.26%)
Oct 30, 2008 19.14 19.40 18.49 19.01 990,464 +0.53(+2.89%)
Oct 29, 2008 18.27 19.08 18.03 18.48 1,530,941 +0.27(+1.48%)
Oct 28, 2008 17.00 18.21 16.46 18.21 963,481 +2.09(+12.98%)
Oct 27, 2008 16.19 16.92 16.11 16.11 1,204,618 -0.99(-5.81%)
Oct 24, 2008 16.14 17.33 16.09 17.11 791,476 -0.89(-4.94%)
Oct 23, 2008 17.72 18.25 17.16 18.00 906,509 +0.32(+1.84%)
Oct 22, 2008 18.44 18.58 17.35 17.67 1,361,368 -1.46(-7.63%)
Oct 21, 2008 19.65 19.91 19.07 19.13 544,375 -1.19(-5.85%)
Oct 20, 2008 19.67 20.37 19.59 20.32 1,196,170 +1.01(+5.21%)
Oct 17, 2008 18.94 20.19 18.79 19.32 1,017,144 -0.32(-1.62%)
Oct 16, 2008 19.27 19.84 18.25 19.63 1,768,385 +0.93(+4.98%)
Oct 15, 2008 20.46 20.52 18.68 18.70 1,095,277 -2.21(-10.56%)
Oct 14, 2008 21.93 22.09 20.51 20.91 2,563,954 -0.39(-1.84%)
Oct 13, 2008 20.14 21.47 19.84 21.30 2,048,052 +2.58(+13.75%)
Oct 10, 2008 17.48 19.37 17.48 18.73 3,458,836 -0.48(-2.49%)
Oct 09, 2008 21.35 21.35 19.06 19.21 2,037,759 -1.55(-7.47%)
Oct 08, 2008 20.92 21.50 20.50 20.76 5,325,249 -0.21(-1.02%)
Oct 07, 2008 22.53 22.71 20.97 20.97 2,265,489 -1.10(-5.00%)
Oct 06, 2008 22.50 22.68 21.25 22.08 2,855,605 -1.36(-5.81%)
Oct 03, 2008 23.52 24.42 23.38 23.44 1,919,722 +0.05(+0.21%)
Oct 02, 2008 23.96 24.04 23.31 23.39 713,398 -1.02(-4.19%)
Oct 01, 2008 24.19 24.59 23.83 24.41 2,083,263 -0.03(-0.13%)
Sep 30, 2008 23.90 24.44 23.83 24.44 1,025,839 +1.03(+4.40%)
Sep 29, 2008 24.80 24.80 22.08 23.41 1,357,973 -2.70(-10.35%)
Sep 26, 2008 25.86 26.12 25.71 26.12 0 -0.25(-0.93%)
Sep 25, 2008 26.17 26.49 26.14 26.36 931,447 +0.63(+2.43%)
Sep 24, 2008 26.09 26.20 25.65 25.74 568,244 -0.05(-0.19%)
Sep 23, 2008 26.20 26.40 25.66 25.78 914,730 -0.62(-2.35%)
Sep 22, 2008 26.92 26.99 26.21 26.40 1,231,498 -0.55(-2.05%)
Sep 19, 2008 27.60 30.90 25.88 26.96 0 +1.70(+6.73%)
Sep 18, 2008 24.71 25.41 24.18 25.26 2,390,356 +1.45(+6.10%)
Sep 17, 2008 24.55 24.84 23.70 23.80 1,964,952 -1.15(-4.60%)
Sep 16, 2008 24.42 25.12 24.36 24.95 2,189,994 -0.30(-1.19%)
Sep 15, 2008 25.21 25.62 25.11 25.25 2,089,783 -1.24(-4.68%)
Sep 12, 2008 25.90 26.50 25.83 26.49 1,262,028 +0.61(+2.35%)
Sep 11, 2008 25.22 25.88 25.18 25.88 975,498 +0.04(+0.14%)
Sep 10, 2008 26.09 26.13 25.77 25.85 414,707 +0.11(+0.43%)
Sep 09, 2008 26.39 26.51 25.74 25.74 1,272,087 -0.74(-2.78%)
Sep 08, 2008 26.77 26.87 26.13 26.47 777,147 +0.45(+1.72%)
Sep 05, 2008 25.99 26.14 25.65 26.02 0 -0.15(-0.56%)
Sep 04, 2008 27.11 27.16 26.17 26.17 561,808 -1.23(-4.50%)
Sep 03, 2008 27.40 27.57 27.27 27.40 600,573 -0.13(-0.47%)
Sep 02, 2008 27.88 27.97 27.51 27.53 871,823 -0.36(-1.28%)
Aug 29, 2008 28.11 28.18 27.89 27.89 0 -0.17(-0.61%)
Aug 28, 2008 27.93 28.13 27.93 28.06 587,244 +0.39(+1.42%)
Aug 27, 2008 27.43 27.69 27.43 27.67 564,780 +0.30(+1.10%)
Aug 26, 2008 27.13 27.49 27.13 27.37 445,364 +0.10(+0.38%)
Aug 25, 2008 27.55 27.67 27.22 27.26 550,885 -0.45(-1.64%)
Aug 22, 2008 27.62 27.83 27.59 27.72 466,539 +0.20(+0.71%)
Aug 21, 2008 27.38 27.59 27.34 27.52 444,342 +0.14(+0.51%)
Aug 20, 2008 27.29 27.44 27.15 27.38 930,790 +0.06(+0.22%)
Aug 19, 2008 27.31 27.38 27.16 27.32 904,594 -0.34(-1.22%)
Aug 18, 2008 27.97 28.10 27.54 27.66 453,409 -0.18(-0.64%)
Aug 15, 2008 27.92 27.96 27.73 27.83 0 -0.20(-0.70%)
Aug 14, 2008 28.00 28.23 27.93 28.03 530,189 -0.20(-0.70%)
Aug 13, 2008 28.28 28.35 27.94 28.23 695,002 -0.50(-1.75%)
Aug 12, 2008 28.88 28.88 28.61 28.73 816,544 -0.14(-0.49%)
Aug 11, 2008 28.92 29.07 28.78 28.87 455,707 -0.06(-0.19%)
Aug 08, 2008 28.38 29.00 28.35 28.92 511,862 +0.01(+0.04%)
Aug 07, 2008 29.21 29.25 28.84 28.91 313,180 -0.55(-1.85%)
Aug 06, 2008 29.27 29.50 29.14 29.46 791,384 +0.04(+0.15%)
Aug 05, 2008 29.05 29.45 28.97 29.41 895,410 +0.86(+3.01%)
Aug 04, 2008 28.72 28.78 28.51 28.56 807,616 -0.10(-0.36%)
Aug 01, 2008 28.99 29.06 28.65 28.66 598,811 -0.38(-1.31%)
Jul 31, 2008 29.17 29.33 29.04 29.04 372,541 -0.32(-1.11%)
Jul 30, 2008 29.11 29.37 29.04 29.37 392,639 +0.29(+0.99%)
Jul 29, 2008 29.08 29.08 28.72 29.08 238,334 +0.32(+1.11%)
Jul 28, 2008 29.24 29.24 28.73 28.76 294,175 -0.44(-1.49%)
Jul 25, 2008 29.07 29.32 28.98 29.19 344,315 +0.18(+0.61%)
Jul 24, 2008 29.38 29.58 28.97 29.02 658,303 -0.63(-2.12%)
Jul 23, 2008 29.60 29.80 29.55 29.64 6,043,091 +0.10(+0.35%)
Jul 22, 2008 29.11 29.54 29.04 29.54 882,138 -0.00(-0.01%)
Jul 21, 2008 29.60 29.65 29.43 29.54 729,081 +0.17(+0.58%)
Jul 18, 2008 29.17 29.41 29.08 29.37 2,317,376 +0.29(+0.98%)
Jul 17, 2008 29.02 29.15 28.83 29.09 1,453,440 +0.63(+2.23%)
Jul 16, 2008 27.82 28.50 27.77 28.45 1,994,676 +0.36(+1.29%)
Jul 15, 2008 28.13 28.40 27.87 28.09 2,318,804 -0.42(-1.48%)
Jul 14, 2008 28.86 28.93 28.42 28.51 1,500,538 -0.09(-0.32%)
Jul 11, 2008 28.66 28.83 28.32 28.61 3,401,218 -0.53(-1.81%)
Jul 10, 2008 28.98 29.18 28.87 29.13 2,245,901 +0.19(+0.65%)
Jul 09, 2008 29.49 29.58 28.95 28.95 779,626 -0.29(-0.99%)
Jul 08, 2008 29.00 29.26 28.76 29.23 1,136,413 +0.26(+0.91%)
Jul 07, 2008 29.17 29.32 28.82 28.97 2,168,774 -0.35(-1.19%)
Jul 04, 2008 29.47 29.48 29.08 29.32 995,675 +0.00(+0.00%)
Jul 03, 2008 29.47 29.48 29.08 29.32 995,675 +0.23(+0.78%)
Jul 02, 2008 29.70 29.80 29.08 29.09 940,257 -0.45(-1.54%)
Jul 01, 2008 29.30 29.57 29.04 29.55 1,827,536 -0.26(-0.87%)
Jun 30, 2008 29.99 30.03 29.81 29.81 1,136,928 +0.08(+0.27%)
Jun 27, 2008 29.74 29.92 29.56 29.73 1,111,572 +0.14(+0.47%)
Jun 26, 2008 30.05 30.13 29.58 29.59 2,277,640 -0.75(-2.46%)
Jun 25, 2008 30.25 30.57 30.17 30.33 1,751,240 +0.40(+1.34%)
Jun 24, 2008 29.92 30.15 29.73 29.93 1,403,932 -0.11(-0.38%)
Jun 23, 2008 30.16 30.30 29.94 30.05 1,199,016 -0.92(-2.96%)
Jun 20, 2008 31.13 31.20 30.89 30.96 977,458 -0.63(-1.98%)
Jun 19, 2008 31.55 31.64 31.38 31.59 1,411,114 -0.05(-0.16%)
Jun 18, 2008 31.63 31.72 31.45 31.64 2,151,644 -0.34(-1.07%)
Jun 17, 2008 32.23 32.35 31.97 31.98 914,288 +0.04(+0.12%)
Jun 16, 2008 31.77 32.00 31.64 31.94 1,288,583 +0.17(+0.55%)
Jun 13, 2008 31.46 31.79 31.41 31.77 1,259,845 +0.25(+0.79%)
Jun 12, 2008 31.53 31.70 31.35 31.52 2,039,745 -0.03(-0.09%)
Jun 11, 2008 31.94 31.95 31.52 31.55 2,588,301 -0.50(-1.55%)
Jun 10, 2008 32.10 32.27 31.95 32.05 1,054,390 -0.44(-1.37%)
Jun 09, 2008 32.89 32.90 32.38 32.49 975,443 -0.03(-0.10%)
Jun 06, 2008 33.03 33.13 32.52 32.52 1,664,550 -0.94(-2.81%)
Jun 05, 2008 32.99 33.47 32.94 33.47 849,128 +0.63(+1.93%)
Jun 04, 2008 32.82 33.06 32.76 32.83 948,606 -0.33(-0.99%)
Jun 03, 2008 33.31 33.44 33.03 33.16 1,218,057 -0.10(-0.29%)
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.