Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.00 22.06 21.84 21.84 270,167 -0.13(-0.57%)
Mar 30, 2016 21.96 22.11 21.92 21.96 183,234 +0.42(+1.96%)
Mar 29, 2016 21.15 21.56 21.11 21.54 453,146 +0.35(+1.64%)
Mar 28, 2016 21.19 21.23 21.10 21.19 169,084 +0.01(+0.03%)
Mar 24, 2016 21.07 21.19 21.19 21.19 137,420 -0.27(-1.24%)
Mar 23, 2016 21.65 21.67 21.43 21.45 149,799 -0.33(-1.50%)
Mar 22, 2016 21.52 21.82 21.50 21.78 300,757 +0.07(+0.31%)
Mar 21, 2016 21.72 21.77 21.64 21.71 182,603 -0.10(-0.48%)
Mar 18, 2016 21.71 21.85 21.70 21.82 278,517 +0.00(+0.00%)
Mar 17, 2016 21.52 21.85 21.48 21.82 229,808 +0.02(+0.10%)
Mar 16, 2016 21.37 21.79 21.36 21.79 209,066 +0.18(+0.82%)
Mar 15, 2016 21.64 21.66 21.56 21.62 119,642 -0.21(-0.95%)
Mar 14, 2016 21.73 21.90 21.70 21.82 167,390 +0.00(+0.00%)
Mar 11, 2016 21.61 21.85 21.61 21.82 169,425 +0.70(+3.30%)
Mar 10, 2016 21.31 21.53 20.98 21.13 306,709 +0.00(+0.00%)
Mar 09, 2016 21.10 21.24 21.02 21.13 211,443 +0.21(+0.99%)
Mar 08, 2016 21.04 21.04 20.89 20.92 160,351 -0.17(-0.81%)
Mar 07, 2016 20.86 21.13 20.84 21.09 176,681 -0.03(-0.14%)
Mar 04, 2016 21.10 21.24 21.04 21.12 232,161 +0.19(+0.92%)
Mar 03, 2016 20.67 20.96 20.66 20.93 190,357 +0.36(+1.73%)
Mar 02, 2016 20.53 20.57 20.31 20.57 137,558 -0.20(-0.96%)
Mar 01, 2016 20.41 20.77 20.39 20.77 267,484 +0.42(+2.08%)
Feb 29, 2016 20.40 20.51 20.32 20.35 238,262 -0.08(-0.40%)
Feb 26, 2016 20.63 20.63 20.40 20.43 180,917 -0.18(-0.86%)
Feb 25, 2016 20.30 20.61 20.21 20.61 286,696 +0.27(+1.31%)
Feb 24, 2016 20.12 20.34 19.97 20.34 240,503 -0.21(-1.05%)
Feb 23, 2016 20.74 20.76 20.53 20.55 187,413 -0.27(-1.32%)
Feb 22, 2016 20.74 20.87 20.74 20.83 130,657 +0.30(+1.44%)
Feb 19, 2016 20.47 20.58 20.43 20.53 280,634 -0.08(-0.40%)
Feb 18, 2016 20.73 20.73 20.55 20.61 456,364 -0.01(-0.04%)
Feb 17, 2016 20.38 20.66 20.38 20.62 294,631 +0.53(+2.66%)
Feb 16, 2016 19.98 20.10 19.85 20.09 193,506 +0.49(+2.50%)
Feb 12, 2016 19.38 19.60 19.60 19.60 285,090 +0.42(+2.20%)
Feb 11, 2016 19.22 19.31 19.01 19.18 484,006 -0.33(-1.67%)
Feb 10, 2016 19.51 19.72 19.49 19.50 339,321 +0.18(+0.92%)
Feb 09, 2016 19.14 19.42 19.12 19.32 277,119 -0.09(-0.46%)
Feb 08, 2016 19.61 19.62 19.25 19.41 211,096 -0.67(-3.32%)
Feb 05, 2016 20.34 20.35 20.03 20.08 403,397 -0.19(-0.91%)
Feb 04, 2016 20.03 20.31 19.98 20.27 298,755 +0.36(+1.83%)
Feb 03, 2016 19.73 19.90 19.49 19.90 217,032 +0.35(+1.78%)
Feb 02, 2016 19.76 19.76 19.49 19.55 168,413 -0.60(-2.98%)
Feb 01, 2016 20.10 20.18 20.01 20.15 375,688 -0.14(-0.69%)
Jan 29, 2016 19.98 20.30 19.94 20.30 455,850 +0.23(+1.15%)
Jan 28, 2016 20.23 20.24 19.93 20.07 201,123 -0.24(-1.20%)
Jan 27, 2016 20.38 20.56 20.24 20.31 248,452 -0.27(-1.30%)
Jan 26, 2016 20.31 20.59 20.31 20.58 367,657 +0.53(+2.63%)
Jan 25, 2016 20.18 20.24 20.05 20.05 509,462 -0.19(-0.95%)
Jan 22, 2016 20.20 20.27 20.12 20.24 221,584 +0.70(+3.57%)
Jan 21, 2016 19.25 19.68 19.13 19.55 389,720 +0.19(+0.96%)
Jan 20, 2016 19.47 19.51 19.03 19.36 2,223,034 -0.41(-2.06%)
Jan 19, 2016 19.90 19.98 19.67 19.77 892,565 +0.38(+1.95%)
Jan 15, 2016 19.38 19.39 19.39 19.39 794,720 -0.85(-4.21%)
Jan 14, 2016 20.11 20.29 19.92 20.24 1,252,208 +0.19(+0.96%)
Jan 13, 2016 20.55 20.60 20.04 20.05 485,444 -0.29(-1.42%)
Jan 12, 2016 20.53 20.53 20.14 20.34 264,033 +0.10(+0.48%)
Jan 11, 2016 20.36 20.36 20.10 20.24 430,198 +0.14(+0.70%)
Jan 08, 2016 20.50 20.53 20.07 20.10 745,127 -0.13(-0.66%)
Jan 07, 2016 20.20 20.46 20.15 20.24 504,359 -0.27(-1.34%)
Jan 06, 2016 20.47 20.58 20.41 20.51 790,438 -0.31(-1.50%)
Jan 05, 2016 20.81 20.82 20.68 20.82 445,706 -0.37(-1.75%)
Jan 04, 2016 21.36 21.36 20.98 21.19 333,082 -0.44(-2.06%)
Dec 31, 2015 21.81 21.64 21.64 21.64 283,202 -0.31(-1.42%)
Dec 30, 2015 22.01 22.03 21.88 21.95 194,805 -0.24(-1.10%)
Dec 29, 2015 22.13 22.24 22.09 22.19 89,044 +0.22(+1.01%)
Dec 28, 2015 22.01 22.01 21.92 21.97 145,568 -0.07(-0.34%)
Dec 24, 2015 22.03 22.05 22.05 22.05 140,387 +0.04(+0.20%)
Dec 23, 2015 21.82 22.02 21.78 22.00 234,970 +0.40(+1.85%)
Dec 22, 2015 21.49 21.65 21.46 21.60 143,331 +0.22(+1.04%)
Dec 21, 2015 21.53 21.53 21.27 21.38 240,847 +0.29(+1.36%)
Dec 18, 2015 21.20 21.24 21.08 21.09 202,295 -0.27(-1.28%)
Dec 17, 2015 21.71 21.71 21.37 21.37 146,344 -0.40(-1.84%)
Dec 16, 2015 21.53 21.81 21.39 21.77 308,641 +0.41(+1.91%)
Dec 15, 2015 21.39 21.48 21.34 21.36 296,011 +0.29(+1.37%)
Dec 14, 2015 21.07 21.20 20.91 21.07 351,828 +0.11(+0.53%)
Dec 11, 2015 21.21 21.21 20.94 20.96 237,799 -0.51(-2.38%)
Dec 10, 2015 21.64 21.65 21.44 21.47 186,718 -0.27(-1.26%)
Dec 09, 2015 21.74 22.02 21.60 21.74 447,739 -0.11(-0.51%)
Dec 08, 2015 21.89 21.94 21.77 21.86 666,136 -0.59(-2.61%)
Dec 07, 2015 22.46 22.46 22.34 22.44 206,908 -0.16(-0.72%)
Dec 04, 2015 22.23 22.61 22.21 22.60 247,608 +0.18(+0.79%)
Dec 03, 2015 22.74 22.74 22.35 22.43 319,734 -0.01(-0.07%)
Dec 02, 2015 22.37 22.58 22.36 22.44 261,898 -0.09(-0.39%)
Dec 01, 2015 22.56 22.60 22.39 22.53 196,384 +0.10(+0.46%)
Nov 30, 2015 22.51 22.55 22.41 22.43 310,277 +0.23(+1.03%)
Nov 27, 2015 22.20 22.26 22.17 22.20 60,730 +0.24(+1.08%)
Nov 25, 2015 21.92 21.96 21.96 21.96 94,080 +0.03(+0.14%)
Nov 24, 2015 21.86 21.94 21.73 21.93 176,633 -0.16(-0.70%)
Nov 23, 2015 22.20 22.23 22.04 22.08 142,255 -0.10(-0.47%)
Nov 20, 2015 22.32 22.37 22.17 22.19 133,770 -0.02(-0.10%)
Nov 19, 2015 22.28 22.28 22.15 22.21 174,197 +0.00(+0.00%)
Nov 18, 2015 22.11 22.25 22.03 22.21 237,437 +0.30(+1.39%)
Nov 17, 2015 21.98 22.03 21.86 21.91 165,560 +0.04(+0.20%)
Nov 16, 2015 21.58 21.86 21.56 21.86 359,245 +0.25(+1.17%)
Nov 13, 2015 21.68 21.71 21.54 21.61 614,151 -0.22(-1.02%)
Nov 12, 2015 21.97 22.05 21.80 21.83 149,305 -0.29(-1.31%)
Nov 11, 2015 22.20 22.23 22.08 22.12 465,794 +0.10(+0.44%)
Nov 10, 2015 21.88 22.03 21.83 22.03 156,151 -0.21(-0.97%)
Nov 09, 2015 22.37 22.37 22.14 22.24 163,403 -0.14(-0.63%)
Nov 06, 2015 22.37 22.43 22.19 22.38 119,771 -0.11(-0.49%)
Nov 05, 2015 22.60 22.60 22.42 22.49 102,216 -0.07(-0.33%)
Nov 04, 2015 22.63 22.66 22.54 22.57 264,510 +0.03(+0.13%)
Nov 03, 2015 22.39 22.57 22.34 22.54 104,244 +0.06(+0.26%)
Nov 02, 2015 22.48 22.56 22.38 22.48 246,690 +0.14(+0.63%)
Oct 30, 2015 22.43 22.53 22.31 22.34 332,504 -0.01(-0.03%)
Oct 29, 2015 22.16 22.37 22.13 22.34 106,995 -0.05(-0.23%)
Oct 28, 2015 22.43 22.68 22.24 22.40 189,036 +0.13(+0.60%)
Oct 27, 2015 22.26 22.32 22.20 22.26 88,036 -0.19(-0.83%)
Oct 26, 2015 22.52 22.55 22.43 22.45 169,718 -0.13(-0.56%)
Oct 23, 2015 22.50 22.60 22.45 22.57 161,839 +0.21(+0.93%)
Oct 22, 2015 22.13 22.48 22.13 22.37 155,402 +0.28(+1.27%)
Oct 21, 2015 22.28 22.28 22.06 22.08 154,171 -0.31(-1.39%)
Oct 20, 2015 22.32 22.50 22.32 22.40 155,138 +0.12(+0.53%)
Oct 19, 2015 22.37 22.37 22.19 22.28 160,019 -0.19(-0.86%)
Oct 16, 2015 22.38 22.51 22.32 22.47 137,650 -0.13(-0.56%)
Oct 15, 2015 22.45 22.60 22.37 22.60 220,844 -0.02(-0.10%)
Oct 14, 2015 22.66 22.71 22.52 22.62 243,171 -0.13(-0.59%)
Oct 13, 2015 22.77 22.94 22.74 22.75 96,407 -0.29(-1.25%)
Oct 12, 2015 23.00 23.11 22.94 23.04 256,512 +0.00(+0.00%)
Oct 09, 2015 23.12 23.16 22.99 23.04 73,962 +0.23(+1.01%)
Oct 08, 2015 22.50 22.82 22.49 22.81 127,519 +0.18(+0.79%)
Oct 07, 2015 22.57 22.66 22.46 22.63 160,644 +0.21(+0.92%)
Oct 06, 2015 22.32 22.49 22.28 22.43 197,356 +0.05(+0.23%)
Oct 05, 2015 22.12 22.40 22.11 22.37 292,197 +0.58(+2.65%)
Oct 02, 2015 21.48 21.80 21.43 21.80 325,692 +0.39(+1.83%)
Oct 01, 2015 21.54 21.55 21.19 21.40 210,627 -0.10(-0.48%)
Sep 30, 2015 21.40 21.51 21.28 21.51 685,373 +0.45(+2.15%)
Sep 29, 2015 20.95 21.07 20.86 21.05 146,784 +0.33(+1.57%)
Sep 28, 2015 20.98 20.98 20.66 20.73 462,599 -0.50(-2.37%)
Sep 25, 2015 21.35 21.43 21.14 21.23 363,596 +0.10(+0.46%)
Sep 24, 2015 20.98 21.17 20.87 21.14 260,714 -0.24(-1.11%)
Sep 23, 2015 21.55 21.55 21.31 21.37 187,864 -0.30(-1.40%)
Sep 22, 2015 21.66 21.71 21.49 21.68 237,323 -0.44(-2.01%)
Sep 21, 2015 22.29 22.29 22.05 22.12 186,489 -0.17(-0.76%)
Sep 18, 2015 22.44 22.57 22.28 22.29 354,845 -0.76(-3.28%)
Sep 17, 2015 22.76 23.24 22.75 23.05 1,703,297 +0.19(+0.84%)
Sep 16, 2015 22.74 22.87 22.70 22.86 1,046,193 +0.33(+1.45%)
Sep 15, 2015 22.43 22.57 22.40 22.53 226,679 -0.05(-0.23%)
Sep 14, 2015 22.56 22.60 22.48 22.58 353,992 -0.44(-1.90%)
Sep 11, 2015 22.79 23.04 22.77 23.02 154,596 +0.30(+1.30%)
Sep 10, 2015 22.59 22.83 22.55 22.72 1,389,651 +0.22(+0.99%)
Sep 09, 2015 22.91 22.92 22.47 22.50 496,020 -0.06(-0.26%)
Sep 08, 2015 22.49 22.56 22.37 22.56 264,614 +0.64(+2.94%)
Sep 04, 2015 21.97 21.91 21.91 21.91 159,680 -0.57(-2.54%)
Sep 03, 2015 22.44 22.66 22.43 22.48 486,999 +0.27(+1.20%)
Sep 02, 2015 22.20 22.23 22.03 22.22 125,651 +0.24(+1.08%)
Sep 01, 2015 22.02 22.11 21.88 21.98 304,346 -0.49(-2.19%)
Aug 31, 2015 22.30 22.57 22.11 22.47 1,064,365 -0.11(-0.51%)
Aug 28, 2015 22.40 22.65 22.39 22.59 266,488 +0.16(+0.69%)
Aug 27, 2015 22.30 22.46 22.23 22.43 912,258 +0.35(+1.58%)
Aug 26, 2015 22.39 22.43 21.62 22.08 629,630 +0.47(+2.19%)
Aug 25, 2015 22.18 22.66 21.57 21.61 2,059,250 -0.14(-0.65%)
Aug 24, 2015 21.89 22.32 21.62 21.75 1,161,212 -0.64(-2.85%)
Aug 21, 2015 22.69 22.74 22.34 22.39 303,280 -0.15(-0.66%)
Aug 20, 2015 22.93 22.93 22.51 22.54 191,760 -0.56(-2.44%)
Aug 19, 2015 23.03 23.18 22.86 23.10 168,882 -0.34(-1.45%)
Aug 18, 2015 23.52 23.57 23.38 23.44 111,597 -0.23(-0.97%)
Aug 17, 2015 23.52 23.67 23.47 23.67 111,207 -0.06(-0.25%)
Aug 14, 2015 23.72 23.76 23.57 23.73 287,368 -0.07(-0.28%)
Aug 13, 2015 23.60 23.85 23.57 23.80 318,811 +0.32(+1.36%)
Aug 12, 2015 23.31 23.48 23.23 23.48 728,979 -0.14(-0.60%)
Aug 11, 2015 23.61 23.63 23.54 23.62 429,368 -0.22(-0.93%)
Aug 10, 2015 23.58 23.86 23.58 23.84 258,770 +0.56(+2.42%)
Aug 07, 2015 23.18 23.33 23.16 23.28 239,430 -0.16(-0.66%)
Aug 06, 2015 23.47 23.47 23.33 23.43 107,578 -0.10(-0.41%)
Aug 05, 2015 23.57 23.64 23.45 23.53 334,607 +0.08(+0.35%)
Aug 04, 2015 23.66 23.66 23.40 23.45 297,546 -0.19(-0.78%)
Aug 03, 2015 23.72 23.75 23.55 23.63 541,094 -0.10(-0.44%)
Jul 31, 2015 23.77 23.86 23.66 23.74 280,505 +0.14(+0.60%)
Jul 30, 2015 23.39 23.60 23.26 23.60 277,053 +0.11(+0.47%)
Jul 29, 2015 23.40 23.61 23.39 23.48 272,760 -0.05(-0.22%)
Jul 28, 2015 23.43 23.60 23.33 23.54 198,299 +0.04(+0.19%)
Jul 27, 2015 23.66 23.66 23.48 23.49 189,888 -0.16(-0.69%)
Jul 24, 2015 23.83 23.93 23.65 23.66 354,561 -0.19(-0.81%)
Jul 23, 2015 23.88 23.92 23.80 23.85 618,910 -0.07(-0.31%)
Jul 22, 2015 23.91 23.93 23.83 23.92 62,461 -0.39(-1.59%)
Jul 21, 2015 24.29 24.33 24.23 24.31 103,741 -0.03(-0.12%)
Jul 20, 2015 24.29 24.40 24.25 24.34 163,469 +0.36(+1.48%)
Jul 17, 2015 24.16 24.16 23.95 23.98 102,838 -0.23(-0.95%)
Jul 16, 2015 24.20 24.34 24.20 24.21 159,095 +0.43(+1.81%)
Jul 15, 2015 23.78 23.87 23.67 23.78 983,727 -0.38(-1.56%)
Jul 14, 2015 23.99 24.20 23.98 24.16 367,842 +0.07(+0.28%)
Jul 13, 2015 24.04 24.17 23.99 24.09 237,649 +0.14(+0.59%)
Jul 10, 2015 23.89 23.98 23.81 23.95 248,767 +0.94(+4.11%)
Jul 09, 2015 23.21 23.23 22.99 23.01 778,455 +0.34(+1.52%)
Jul 08, 2015 22.77 22.83 22.58 22.66 200,007 -0.36(-1.58%)
Jul 07, 2015 22.74 23.09 22.45 23.03 512,377 +0.17(+0.75%)
Jul 06, 2015 22.79 23.08 22.74 22.86 368,887 -0.62(-2.65%)
Jul 02, 2015 23.55 23.48 23.48 23.48 244,178 -0.34(-1.43%)
Jul 01, 2015 24.04 24.06 23.69 23.82 348,247 +0.28(+1.20%)
Jun 30, 2015 23.99 23.99 23.37 23.54 283,369 -0.29(-1.21%)
Jun 29, 2015 24.09 24.23 23.79 23.83 287,534 -0.70(-2.87%)
Jun 26, 2015 24.62 24.65 24.41 24.53 178,232 -0.03(-0.12%)
Jun 25, 2015 24.63 24.67 24.52 24.56 186,524 -0.07(-0.28%)
Jun 24, 2015 24.75 24.83 24.59 24.63 183,594 -0.27(-1.09%)
Jun 23, 2015 24.92 24.96 24.87 24.90 154,115 +0.03(+0.11%)
Jun 22, 2015 24.94 25.10 24.86 24.87 365,196 +0.49(+2.00%)
Jun 19, 2015 24.39 24.47 24.29 24.39 640,592 -0.11(-0.44%)
Jun 18, 2015 24.39 24.77 24.33 24.49 355,117 +0.11(+0.47%)
Jun 17, 2015 24.37 24.45 24.12 24.38 198,006 -0.15(-0.61%)
Jun 16, 2015 24.34 24.55 24.22 24.53 117,147 +0.14(+0.59%)
Jun 15, 2015 24.27 24.41 24.18 24.39 212,814 -0.35(-1.42%)
Jun 12, 2015 24.61 24.85 24.59 24.74 210,700 -0.11(-0.43%)
Jun 11, 2015 24.84 24.88 24.60 24.84 234,557 +0.19(+0.75%)
Jun 10, 2015 24.55 24.80 24.52 24.66 331,358 +0.45(+1.86%)
Jun 09, 2015 24.21 24.30 24.06 24.21 142,358 +0.00(+0.00%)
Jun 08, 2015 24.14 24.23 24.04 24.21 698,370 -0.07(-0.29%)
Jun 05, 2015 24.18 24.32 24.09 24.28 347,542 -0.44(-1.77%)
Jun 04, 2015 25.00 25.18 24.66 24.71 229,594 -0.31(-1.26%)
Jun 03, 2015 24.81 25.14 24.81 25.03 439,790 +0.42(+1.69%)
Jun 02, 2015 24.43 24.79 24.29 24.61 2,474,516 +0.36(+1.51%)
Jun 01, 2015 24.45 24.47 24.13 24.25 286,661 -0.06(-0.24%)
May 29, 2015 24.47 24.58 24.22 24.31 209,008 -0.48(-1.93%)
May 28, 2015 24.61 24.79 24.51 24.79 182,229 +0.20(+0.82%)
May 27, 2015 24.23 24.64 24.18 24.59 253,270 +0.16(+0.64%)
May 26, 2015 24.68 24.68 24.34 24.43 129,566 -0.31(-1.24%)
May 22, 2015 24.78 24.74 24.74 24.74 121,133 -0.07(-0.29%)
May 21, 2015 24.74 24.85 24.71 24.81 316,934 +0.18(+0.73%)
May 20, 2015 24.56 24.73 24.49 24.63 92,712 +0.11(+0.44%)
May 19, 2015 24.50 24.61 24.46 24.52 237,111 -0.22(-0.90%)
May 18, 2015 24.71 24.81 24.64 24.74 143,673 -0.11(-0.43%)
May 15, 2015 24.58 24.86 24.46 24.85 471,479 +0.12(+0.49%)
May 14, 2015 24.61 24.73 24.53 24.73 340,929 +0.38(+1.56%)
May 13, 2015 24.51 24.68 24.34 24.35 535,512 +0.20(+0.83%)
May 12, 2015 24.29 24.29 24.13 24.15 83,720 -0.28(-1.14%)
May 11, 2015 24.54 24.65 24.41 24.43 142,438 -0.21(-0.84%)
May 08, 2015 24.28 24.75 24.28 24.64 155,218 +0.52(+2.17%)
May 07, 2015 24.21 24.23 24.03 24.11 146,828 -0.01(-0.06%)
May 06, 2015 24.21 24.29 24.05 24.13 323,851 +0.11(+0.45%)
May 05, 2015 24.20 24.22 23.96 24.02 336,262 -0.43(-1.76%)
May 04, 2015 24.68 24.68 24.41 24.45 658,984 -0.01(-0.06%)
May 01, 2015 24.46 24.51 24.25 24.46 775,206 +0.11(+0.47%)
Apr 30, 2015 24.46 24.54 24.27 24.35 824,730 -0.20(-0.82%)
Apr 29, 2015 24.49 24.65 24.43 24.55 352,687 -0.15(-0.61%)
Apr 28, 2015 24.56 24.77 24.42 24.70 299,238 -0.26(-1.06%)
Apr 27, 2015 24.91 25.08 24.89 24.96 595,122 +0.32(+1.31%)
Apr 24, 2015 24.61 24.69 24.44 24.64 174,011 +0.06(+0.26%)
Apr 23, 2015 24.20 24.66 24.15 24.58 227,188 +0.02(+0.07%)
Apr 22, 2015 24.54 24.61 24.41 24.56 188,719 +0.09(+0.37%)
Apr 21, 2015 24.36 24.60 24.31 24.47 148,168 +0.40(+1.67%)
Apr 20, 2015 24.13 24.22 24.04 24.07 353,215 +0.06(+0.27%)
Apr 17, 2015 24.16 24.16 23.88 24.01 221,134 -0.64(-2.61%)
Apr 16, 2015 24.62 24.74 24.53 24.65 485,688 +0.22(+0.91%)
Apr 15, 2015 24.44 24.49 24.29 24.43 1,167,307 +0.19(+0.80%)
Apr 14, 2015 24.29 24.31 24.19 24.23 257,839 +0.30(+1.26%)
Apr 13, 2015 23.99 24.08 23.88 23.93 379,692 -0.11(-0.45%)
Apr 10, 2015 24.06 24.11 23.98 24.04 603,789 -0.15(-0.62%)
Apr 09, 2015 24.25 24.25 24.10 24.19 1,213,647 -0.03(-0.12%)
Apr 08, 2015 24.41 24.44 24.12 24.22 231,822 -0.04(-0.15%)
Apr 07, 2015 24.41 24.52 24.24 24.26 748,874 -0.29(-1.20%)
Apr 06, 2015 24.41 24.73 24.41 24.55 824,959 +0.39(+1.63%)
Apr 02, 2015 24.16 24.16 24.16 24.16 786,877 +0.21(+0.87%)
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.