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

Belgium Ishares MSCI ETF (NY: EWK )

19.45 +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2010 7.599 7.761 7.552 7.599 296,287 -0.18(-2.34%)
May 27, 2010 7.572 7.788 7.572 7.781 35,014 +0.49(+6.76%)
May 26, 2010 7.470 7.524 7.281 7.288 322,297 -0.13(-1.82%)
May 25, 2010 7.214 7.423 7.214 7.423 87,061 -0.04(-0.54%)
May 24, 2010 7.572 7.619 7.464 7.464 194,465 -0.24(-3.07%)
May 21, 2010 7.389 7.700 7.389 7.700 243,184 +0.28(+3.73%)
May 20, 2010 7.383 7.572 7.335 7.423 240,279 -0.28(-3.67%)
May 19, 2010 7.605 7.706 7.578 7.706 165,849 +0.18(+2.35%)
May 18, 2010 7.815 7.848 7.477 7.528 400,851 -0.17(-2.23%)
May 17, 2010 7.673 7.727 7.497 7.700 152,550 -0.01(-0.18%)
May 14, 2010 7.713 7.862 7.666 7.713 122,084 -0.28(-3.46%)
May 13, 2010 7.983 8.084 7.963 7.990 88,528 -0.08(-1.00%)
May 12, 2010 8.017 8.132 8.017 8.071 94,561 +0.15(+1.87%)
May 11, 2010 8.024 8.060 7.916 7.923 183,797 -0.17(-2.08%)
May 10, 2010 8.064 8.098 8.030 8.091 194,379 +0.74(+10.10%)
May 07, 2010 7.484 7.545 7.281 7.349 826,639 -0.11(-1.45%)
May 06, 2010 7.821 7.821 0.6748 7.457 214,018 -0.36(-4.66%)
May 05, 2010 7.895 7.928 7.815 7.821 173,751 -0.30(-3.66%)
May 04, 2010 8.267 8.267 8.078 8.118 350,590 -0.33(-3.91%)
May 03, 2010 8.408 8.483 8.402 8.449 133,765 +0.09(+1.05%)
Apr 30, 2010 8.483 8.523 8.354 8.361 66,680 -0.02(-0.24%)
Apr 29, 2010 8.348 8.402 8.348 8.381 801,406 +0.22(+2.73%)
Apr 28, 2010 8.246 8.287 8.058 8.159 197,748 -0.13(-1.63%)
Apr 27, 2010 8.591 8.631 8.267 8.294 1,189,900 -0.43(-4.88%)
Apr 26, 2010 8.739 8.769 8.699 8.719 79,385 -0.05(-0.62%)
Apr 23, 2010 8.651 8.773 8.651 8.773 156,655 +0.05(+0.54%)
Apr 22, 2010 8.678 8.739 8.638 8.726 124,752 -0.09(-1.07%)
Apr 21, 2010 8.834 8.834 8.780 8.820 121,190 -0.05(-0.53%)
Apr 20, 2010 8.874 8.888 8.861 8.867 80,726 +0.01(+0.08%)
Apr 19, 2010 8.793 8.861 8.753 8.861 90,230 -0.09(-0.98%)
Apr 16, 2010 8.989 8.995 8.888 8.948 483,980 -0.09(-1.04%)
Apr 15, 2010 9.002 9.076 8.989 9.043 70,220 -0.07(-0.74%)
Apr 14, 2010 9.043 9.110 9.036 9.110 198,426 +0.09(+0.97%)
Apr 13, 2010 9.056 9.056 8.982 9.022 264,385 -0.01(-0.15%)
Apr 12, 2010 9.056 9.070 9.022 9.036 827,748 +0.10(+1.13%)
Apr 09, 2010 8.847 8.962 8.847 8.935 522,944 +0.13(+1.53%)
Apr 08, 2010 8.712 8.813 8.699 8.800 232,160 +0.02(+0.23%)
Apr 07, 2010 8.847 8.860 8.746 8.780 639,171 -0.09(-0.99%)
Apr 06, 2010 8.813 8.874 8.800 8.867 477,540 -0.03(-0.30%)
Apr 05, 2010 8.888 8.948 8.881 8.894 146,798 +0.01(+0.08%)
Apr 01, 2010 8.827 8.888 8.888 8.888 125,513 +0.10(+1.15%)
Mar 31, 2010 8.739 8.807 8.726 8.786 262,104 +0.00(+0.00%)
Mar 30, 2010 8.820 8.820 8.726 8.786 168,861 -0.04(-0.46%)
Mar 29, 2010 8.800 8.827 8.786 8.827 25,243 +0.07(+0.77%)
Mar 26, 2010 8.732 8.780 8.719 8.759 149,573 +0.09(+1.01%)
Mar 25, 2010 8.753 8.800 8.672 8.672 145,402 -0.05(-0.54%)
Mar 24, 2010 8.705 8.739 8.685 8.719 87,967 -0.16(-1.75%)
Mar 23, 2010 8.834 8.874 8.807 8.874 197,246 +0.07(+0.77%)
Mar 22, 2010 8.672 8.827 8.659 8.807 71,730 -0.01(-0.08%)
Mar 19, 2010 8.855 8.855 8.780 8.813 22,187 -0.09(-1.06%)
Mar 18, 2010 8.941 8.941 8.854 8.908 129,752 -0.08(-0.90%)
Mar 17, 2010 8.968 9.036 8.955 8.989 134,026 +0.10(+1.14%)
Mar 16, 2010 8.817 8.894 8.807 8.888 112,186 +0.13(+1.46%)
Mar 15, 2010 8.719 8.766 8.719 8.759 92,618 -0.07(-0.76%)
Mar 12, 2010 8.874 8.874 8.807 8.827 43,369 +0.07(+0.85%)
Mar 11, 2010 8.726 8.759 8.678 8.753 78,882 -0.01(-0.08%)
Mar 10, 2010 8.746 8.807 8.726 8.759 731,149 +0.11(+1.25%)
Mar 09, 2010 8.584 8.719 8.584 8.651 286,034 -0.02(-0.23%)
Mar 08, 2010 8.726 8.726 8.639 8.672 1,010,631 -0.06(-0.70%)
Mar 05, 2010 8.624 8.739 8.604 8.732 543,634 +0.13(+1.57%)
Mar 04, 2010 8.692 8.699 8.557 8.597 1,409,649 -0.06(-0.70%)
Mar 03, 2010 8.705 8.773 8.658 8.658 2,786,406 +0.07(+0.86%)
Mar 02, 2010 8.597 8.624 8.523 8.584 41,659 +0.06(+0.71%)
Mar 01, 2010 8.476 8.530 8.415 8.523 36,721 +0.06(+0.68%)
Feb 26, 2010 8.381 8.503 8.345 8.466 88,069 +0.10(+1.19%)
Feb 25, 2010 8.240 8.388 8.233 8.366 92,678 -0.08(-0.90%)
Feb 24, 2010 8.415 8.456 8.375 8.442 118,672 +0.11(+1.30%)
Feb 23, 2010 8.422 8.462 8.327 8.334 137,416 -0.13(-1.59%)
Feb 22, 2010 8.503 8.523 8.436 8.469 175,327 -0.03(-0.40%)
Feb 19, 2010 8.375 8.530 8.375 8.503 1,532,174 -0.04(-0.47%)
Feb 18, 2010 8.456 8.550 8.442 8.543 249,790 +0.06(+0.72%)
Feb 17, 2010 8.470 8.519 8.435 8.483 40,088 +0.02(+0.24%)
Feb 16, 2010 8.321 8.510 8.267 8.462 89,317 +0.11(+1.37%)
Feb 12, 2010 8.240 8.348 8.348 8.348 157,521 -0.06(-0.72%)
Feb 11, 2010 8.307 8.408 8.221 8.408 93,788 +0.09(+1.05%)
Feb 10, 2010 8.341 8.341 8.233 8.321 153,638 -0.06(-0.72%)
Feb 09, 2010 8.240 8.469 8.169 8.381 1,412,727 +0.38(+4.72%)
Feb 08, 2010 8.138 8.165 8.003 8.003 625,403 -0.11(-1.41%)
Feb 05, 2010 8.165 8.179 7.929 8.118 1,499,279 -0.19(-2.27%)
Feb 04, 2010 8.523 8.523 8.307 8.307 3,321,279 -0.38(-4.43%)
Feb 03, 2010 8.732 8.766 8.651 8.692 100,997 -0.08(-0.92%)
Feb 02, 2010 8.718 8.793 8.692 8.773 549,252 +0.07(+0.78%)
Feb 01, 2010 8.624 8.705 8.624 8.705 33,821 +0.23(+2.71%)
Jan 29, 2010 8.584 8.604 8.422 8.476 147,081 -0.11(-1.26%)
Jan 28, 2010 8.753 8.753 8.510 8.584 232,550 -0.05(-0.63%)
Jan 27, 2010 8.591 8.672 8.550 8.638 50,840 +0.09(+1.03%)
Jan 26, 2010 8.503 8.646 8.503 8.550 33,612 +0.01(+0.16%)
Jan 25, 2010 8.678 8.678 8.523 8.537 112,978 +0.14(+1.69%)
Jan 22, 2010 8.538 8.594 8.375 8.395 171,441 -0.12(-1.43%)
Jan 21, 2010 8.726 8.793 8.510 8.516 517,177 -0.26(-2.92%)
Jan 20, 2010 8.840 8.840 8.699 8.773 53,192 -0.23(-2.55%)
Jan 19, 2010 8.941 9.002 8.915 9.002 390,318 +0.01(+0.08%)
Jan 15, 2010 9.083 8.995 8.995 8.995 89,948 -0.19(-2.06%)
Jan 14, 2010 9.164 9.205 9.125 9.184 258,344 +0.00(+0.00%)
Jan 13, 2010 9.151 9.198 9.097 9.184 294,782 +0.10(+1.12%)
Jan 12, 2010 9.076 9.124 9.016 9.083 2,333,951 -0.05(-0.52%)
Jan 11, 2010 9.110 9.144 9.103 9.130 114,614 +0.07(+0.74%)
Jan 08, 2010 8.975 9.083 8.975 9.063 580,421 +0.04(+0.45%)
Jan 07, 2010 9.022 9.044 8.975 9.022 68,046 -0.06(-0.67%)
Jan 06, 2010 8.968 9.083 8.968 9.083 106,268 +0.05(+0.60%)
Jan 05, 2010 9.009 9.063 8.962 9.029 669,162 +0.11(+1.21%)
Jan 04, 2010 8.847 9.009 8.847 8.921 488,091 +0.31(+3.61%)
Dec 31, 2009 8.766 8.611 8.611 8.611 57,199 -0.10(-1.16%)
Dec 30, 2009 8.712 8.719 8.688 8.712 39,101 -0.08(-0.92%)
Dec 29, 2009 8.807 8.834 8.739 8.793 119,061 +0.00(+0.00%)
Dec 28, 2009 8.726 8.807 8.726 8.793 152,303 +0.11(+1.24%)
Dec 24, 2009 8.624 8.715 8.624 8.685 37,856 +0.01(+0.10%)
Dec 23, 2009 8.584 8.685 8.584 8.676 54,776 +0.07(+0.76%)
Dec 22, 2009 8.658 8.658 8.561 8.611 329,734 -0.05(-0.55%)
Dec 21, 2009 8.638 8.658 8.597 8.658 197,566 +0.09(+1.02%)
Dec 18, 2009 8.611 8.611 8.537 8.570 166,959 -0.09(-1.01%)
Dec 17, 2009 8.712 8.772 8.638 8.658 123,327 -0.23(-2.58%)
Dec 16, 2009 8.908 8.962 8.870 8.888 111,995 +0.05(+0.61%)
Dec 15, 2009 8.840 8.880 8.813 8.834 137,810 -0.08(-0.91%)
Dec 14, 2009 8.861 8.955 8.861 8.915 35,834 +0.07(+0.84%)
Dec 11, 2009 8.820 8.881 8.820 8.840 51,786 -0.01(-0.08%)
Dec 10, 2009 8.847 8.921 8.840 8.847 45,147 -0.01(-0.15%)
Dec 09, 2009 8.888 8.908 8.746 8.861 120,756 -0.06(-0.68%)
Dec 08, 2009 8.975 9.009 8.894 8.921 97,949 -0.16(-1.78%)
Dec 07, 2009 9.049 9.198 9.043 9.083 238,673 -0.04(-0.44%)
Dec 04, 2009 9.225 9.267 9.070 9.124 138,242 -0.07(-0.73%)
Dec 03, 2009 9.313 9.319 9.178 9.191 249,722 -0.05(-0.58%)
Dec 02, 2009 9.178 9.261 9.178 9.245 158,536 +0.09(+0.96%)
Dec 01, 2009 9.083 9.191 9.063 9.157 124,386 +0.26(+2.88%)
Nov 30, 2009 8.894 8.962 8.807 8.901 167,674 +0.01(+0.08%)
Nov 27, 2009 8.807 8.982 8.739 8.894 110,245 -0.33(-3.58%)
Nov 25, 2009 9.198 9.225 9.137 9.225 26,242 +0.10(+1.11%)
Nov 24, 2009 9.124 9.157 9.063 9.124 49,287 +0.02(+0.22%)
Nov 23, 2009 9.144 9.205 9.103 9.103 96,236 +0.13(+1.43%)
Nov 20, 2009 8.915 9.002 8.894 8.975 63,973 -0.06(-0.67%)
Nov 19, 2009 9.049 9.056 8.948 9.036 99,881 -0.16(-1.76%)
Nov 18, 2009 9.184 9.198 9.126 9.198 96,966 +0.05(+0.59%)
Nov 17, 2009 9.124 9.164 9.043 9.144 428,285 -0.01(-0.07%)
Nov 16, 2009 9.144 9.232 9.117 9.151 49,799 +0.11(+1.19%)
Nov 13, 2009 8.982 9.056 8.941 9.043 48,357 +0.20(+2.29%)
Nov 12, 2009 8.881 8.941 8.827 8.840 70,549 -0.10(-1.13%)
Nov 11, 2009 8.935 9.016 8.908 8.941 304,252 -0.01(-0.08%)
Nov 10, 2009 8.962 8.962 8.861 8.948 58,665 -0.10(-1.12%)
Nov 09, 2009 8.955 9.049 8.946 9.049 192,018 +0.27(+3.07%)
Nov 06, 2009 8.699 8.786 8.699 8.780 52,459 +0.08(+0.93%)
Nov 05, 2009 8.678 8.800 8.631 8.699 69,528 +0.16(+1.90%)
Nov 04, 2009 8.577 8.658 8.537 8.537 196,231 +0.11(+1.36%)
Nov 03, 2009 8.361 8.440 8.314 8.422 432,606 -0.07(-0.79%)
Nov 02, 2009 8.489 8.645 8.408 8.489 199,989 +0.01(+0.16%)
Oct 30, 2009 8.766 8.793 8.463 8.476 149,554 -0.29(-3.31%)
Oct 29, 2009 8.618 8.802 8.618 8.766 397,255 +0.38(+4.51%)
Oct 28, 2009 8.591 8.604 8.361 8.388 122,250 -0.32(-3.64%)
Oct 27, 2009 8.861 8.867 8.685 8.705 292,919 -0.26(-2.86%)
Oct 26, 2009 9.198 9.211 8.888 8.962 487,353 -0.25(-2.71%)
Oct 23, 2009 9.245 9.245 9.184 9.211 123,118 -0.16(-1.66%)
Oct 22, 2009 9.198 9.387 9.151 9.367 112,198 +0.19(+2.06%)
Oct 21, 2009 9.218 9.360 9.178 9.178 359,868 -0.08(-0.87%)
Oct 20, 2009 9.218 9.272 9.211 9.259 227,509 -0.09(-1.01%)
Oct 19, 2009 9.299 9.414 9.286 9.353 98,605 +0.10(+1.09%)
Oct 16, 2009 9.218 9.299 9.218 9.252 138,065 -0.06(-0.65%)
Oct 15, 2009 9.252 9.332 9.238 9.313 108,828 +0.03(+0.29%)
Oct 14, 2009 9.238 9.286 9.164 9.286 200,665 +0.27(+2.99%)
Oct 13, 2009 8.995 9.053 8.975 9.016 160,770 -0.01(-0.08%)
Oct 12, 2009 9.090 9.103 9.022 9.023 160,053 +0.05(+0.61%)
Oct 09, 2009 8.962 9.027 8.923 8.968 203,680 +0.01(+0.08%)
Oct 08, 2009 8.908 9.054 8.908 8.962 282,841 +0.13(+1.45%)
Oct 07, 2009 8.773 8.834 8.732 8.834 443,093 +0.02(+0.23%)
Oct 06, 2009 8.685 8.881 8.685 8.813 1,457,942 +0.26(+3.00%)
Oct 05, 2009 8.469 8.597 8.462 8.557 3,073,367 +0.13(+1.60%)
Oct 02, 2009 8.395 8.483 8.280 8.422 533,672 -0.09(-1.03%)
Oct 01, 2009 8.638 8.671 8.483 8.510 81,728 -0.26(-2.93%)
Sep 30, 2009 8.745 8.793 8.631 8.766 229,551 +0.09(+1.01%)
Sep 29, 2009 8.692 8.706 8.651 8.678 59,631 -0.02(-0.23%)
Sep 28, 2009 8.645 8.759 8.624 8.699 62,606 +0.09(+1.02%)
Sep 25, 2009 8.597 8.685 8.577 8.611 359,660 -0.03(-0.31%)
Sep 24, 2009 8.813 8.870 8.597 8.638 103,811 -0.09(-1.08%)
Sep 23, 2009 8.854 8.935 8.732 8.732 214,114 -0.07(-0.84%)
Sep 22, 2009 8.820 8.861 8.753 8.807 171,941 +0.04(+0.46%)
Sep 21, 2009 8.705 8.793 8.388 8.766 221,833 -0.09(-1.07%)
Sep 18, 2009 8.793 8.888 8.719 8.861 162,651 +0.03(+0.31%)
Sep 17, 2009 8.834 8.888 8.753 8.834 136,864 -0.02(-0.23%)
Sep 16, 2009 8.827 8.901 8.790 8.854 187,291 +0.15(+1.71%)
Sep 15, 2009 8.665 8.739 8.591 8.705 198,389 +0.05(+0.62%)
Sep 14, 2009 8.523 8.658 8.523 8.651 484,877 +0.03(+0.39%)
Sep 11, 2009 8.705 8.705 8.570 8.618 168,863 -0.01(-0.16%)
Sep 10, 2009 8.537 8.651 8.489 8.631 177,924 +0.09(+1.11%)
Sep 09, 2009 8.476 8.591 8.429 8.537 578,947 +0.12(+1.44%)
Sep 08, 2009 8.388 8.435 8.348 8.415 1,592,624 +0.26(+3.23%)
Sep 04, 2009 8.064 8.199 8.017 8.152 1,328,577 +0.12(+1.51%)
Sep 03, 2009 7.949 8.030 7.896 8.030 2,744,728 +0.26(+3.30%)
Sep 02, 2009 7.767 7.828 7.767 7.774 98,903 -0.12(-1.54%)
Sep 01, 2009 8.044 8.091 7.862 7.896 119,326 -0.24(-2.90%)
Aug 31, 2009 8.098 8.159 8.078 8.132 71,287 -0.07(-0.82%)
Aug 28, 2009 8.260 8.260 8.172 8.199 41,683 -0.01(-0.16%)
Aug 27, 2009 8.125 8.246 7.998 8.213 94,857 +0.01(+0.08%)
Aug 26, 2009 8.199 8.226 8.135 8.206 47,657 -0.02(-0.25%)
Aug 25, 2009 8.233 8.287 8.192 8.226 180,830 +0.16(+2.01%)
Aug 24, 2009 8.125 8.186 8.064 8.064 505,469 +0.03(+0.34%)
Aug 21, 2009 7.997 8.071 7.968 8.037 169,924 +0.20(+2.50%)
Aug 20, 2009 7.734 7.858 7.734 7.842 21,967 +0.14(+1.84%)
Aug 19, 2009 7.524 7.747 7.524 7.700 32,342 +0.09(+1.17%)
Aug 18, 2009 7.470 7.639 7.470 7.611 68,876 +0.15(+1.97%)
Aug 17, 2009 7.524 7.545 7.437 7.464 100,407 -0.26(-3.32%)
Aug 14, 2009 7.700 7.720 7.646 7.720 64,158 -0.03(-0.44%)
Aug 13, 2009 7.740 7.767 7.659 7.754 236,585 +0.05(+0.70%)
Aug 12, 2009 7.666 7.740 7.653 7.700 24,493 +0.06(+0.79%)
Aug 11, 2009 7.680 7.680 7.626 7.639 33,112 -0.09(-1.22%)
Aug 10, 2009 7.673 7.734 7.666 7.734 268,448 +0.19(+2.50%)
Aug 07, 2009 7.599 7.632 7.545 7.545 27,701 -0.03(-0.36%)
Aug 06, 2009 7.605 7.626 7.538 7.572 39,027 +0.07(+0.90%)
Aug 05, 2009 7.437 7.531 7.437 7.504 91,757 -0.03(-0.45%)
Aug 04, 2009 7.450 7.538 7.450 7.538 35,768 +0.01(+0.18%)
Aug 03, 2009 7.497 7.545 7.423 7.524 151,420 +0.12(+1.64%)
Jul 31, 2009 7.302 7.423 7.302 7.403 41,322 +0.22(+3.06%)
Jul 30, 2009 7.221 7.260 7.167 7.183 33,030 +0.02(+0.32%)
Jul 29, 2009 7.133 7.160 7.079 7.160 57,236 -0.04(-0.56%)
Jul 28, 2009 7.153 7.214 7.106 7.201 78,760 -0.07(-1.02%)
Jul 27, 2009 7.250 7.295 7.194 7.275 63,346 -0.01(-0.19%)
Jul 24, 2009 7.227 7.308 7.200 7.288 51,435 +0.03(+0.37%)
Jul 23, 2009 7.106 7.315 7.106 7.261 117,490 +0.06(+0.81%)
Jul 22, 2009 7.154 7.273 7.154 7.203 65,911 +0.02(+0.32%)
Jul 21, 2009 7.198 7.200 7.109 7.180 263,607 -0.02(-0.28%)
Jul 20, 2009 7.092 7.200 7.092 7.200 54,993 +0.16(+2.30%)
Jul 17, 2009 7.065 7.079 7.020 7.038 30,286 -0.08(-1.14%)
Jul 16, 2009 7.054 7.153 7.038 7.119 47,531 +0.04(+0.57%)
Jul 15, 2009 6.957 7.086 6.957 7.079 48,818 +0.28(+4.07%)
Jul 14, 2009 6.796 6.825 6.736 6.802 64,897 +0.07(+0.97%)
Jul 13, 2009 6.661 6.748 6.661 6.737 28,106 +0.12(+1.77%)
Jul 10, 2009 6.620 6.640 6.580 6.620 43,788 -0.01(-0.20%)
Jul 09, 2009 6.613 6.681 6.593 6.634 54,646 +0.03(+0.51%)
Jul 08, 2009 6.647 6.647 6.485 6.600 2,136,798 -0.03(-0.51%)
Jul 07, 2009 6.688 6.735 6.607 6.634 127,095 -0.13(-1.90%)
Jul 06, 2009 6.735 6.762 6.667 6.762 147,357 -0.09(-1.28%)
Jul 02, 2009 6.944 6.944 6.843 6.850 32,365 -0.10(-1.46%)
Jul 01, 2009 6.910 7.025 6.910 6.951 181,273 +0.14(+2.08%)
Jun 30, 2009 6.829 6.877 6.755 6.809 220,902 -0.02(-0.30%)
Jun 29, 2009 6.816 6.856 6.786 6.829 30,197 +0.07(+1.10%)
Jun 26, 2009 6.796 6.809 6.742 6.755 34,358 -0.01(-0.20%)
Jun 25, 2009 6.652 6.782 6.652 6.769 24,598 +0.16(+2.35%)
Jun 24, 2009 6.688 6.748 6.600 6.613 86,454 -0.02(-0.31%)
Jun 23, 2009 6.499 6.634 6.499 6.634 304,675 +0.11(+1.76%)
Jun 22, 2009 6.620 6.647 6.512 6.519 198,026 -0.22(-3.21%)
Jun 19, 2009 6.789 6.789 6.694 6.735 73,553 +0.09(+1.32%)
Jun 18, 2009 6.627 6.694 6.620 6.647 49,400 +0.01(+0.10%)
Jun 17, 2009 6.607 6.688 6.566 6.640 186,497 +0.02(+0.31%)
Jun 16, 2009 6.755 6.755 6.600 6.620 357,255 -0.11(-1.60%)
Jun 15, 2009 6.843 6.850 6.681 6.728 256,571 -0.28(-3.95%)
Jun 12, 2009 6.991 7.038 6.957 7.005 44,980 +0.05(+0.78%)
Jun 11, 2009 6.924 7.045 6.924 6.951 141,866 -0.03(-0.48%)
Jun 10, 2009 7.025 7.032 6.890 6.984 148,541 -0.01(-0.19%)
Jun 09, 2009 6.870 7.018 6.870 6.998 170,282 +0.11(+1.57%)
Jun 08, 2009 6.836 6.924 6.802 6.890 738,976 -0.04(-0.58%)
Jun 05, 2009 7.032 7.086 6.897 6.931 779,639 -0.09(-1.34%)
Jun 04, 2009 7.059 7.065 6.964 7.025 3,002,690 -0.01(-0.19%)
Jun 03, 2009 7.133 7.167 6.971 7.038 279,408 -0.18(-2.52%)
Jun 02, 2009 7.133 7.248 7.133 7.221 42,816 +0.08(+1.13%)
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.