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 (%)
Aug 31, 2012 18.19 18.22 18.01 18.05 331,689 +0.27(+1.49%)
Aug 30, 2012 18.01 18.01 17.74 17.79 225,674 -0.29(-1.61%)
Aug 29, 2012 18.12 18.16 18.02 18.08 193,238 -0.38(-2.08%)
Aug 27, 2012 18.55 18.60 18.46 18.46 114,388 +0.08(+0.43%)
Aug 24, 2012 18.31 18.48 18.26 18.38 127,079 +0.03(+0.18%)
Aug 23, 2012 18.33 18.42 18.23 18.35 177,274 -0.15(-0.79%)
Aug 22, 2012 18.24 18.54 18.22 18.50 588,602 -0.21(-1.13%)
Aug 21, 2012 18.73 18.83 18.65 18.71 354,725 -0.03(-0.18%)
Aug 20, 2012 18.69 18.79 18.62 18.74 210,998 -0.13(-0.67%)
Aug 17, 2012 18.70 18.89 18.67 18.87 202,772 +0.29(+1.53%)
Aug 16, 2012 18.48 18.66 18.44 18.58 293,190 +0.07(+0.39%)
Aug 15, 2012 18.45 18.55 18.42 18.51 243,162 -0.07(-0.36%)
Aug 14, 2012 18.58 18.62 18.52 18.58 430,191 +0.02(+0.11%)
Aug 13, 2012 18.58 18.66 18.51 18.56 830,494 -0.27(-1.44%)
Aug 10, 2012 18.55 18.83 18.50 18.83 173,189 +0.13(+0.71%)
Aug 09, 2012 18.55 18.72 18.54 18.69 299,913 +0.05(+0.25%)
Aug 08, 2012 18.48 18.69 18.48 18.65 853,557 +0.13(+0.72%)
Aug 07, 2012 18.42 18.63 18.41 18.52 1,344,243 -0.01(-0.07%)
Aug 06, 2012 18.42 18.59 18.39 18.53 675,488 +0.01(+0.04%)
Aug 03, 2012 18.33 18.61 18.32 18.52 443,796 +0.65(+3.64%)
Aug 02, 2012 17.92 18.13 17.69 17.87 443,945 -0.13(-0.74%)
Aug 01, 2012 18.09 18.20 18.00 18.00 267,913 -0.07(-0.37%)
Jul 31, 2012 17.97 18.18 17.97 18.07 1,247,785 +0.00(+0.00%)
Jul 30, 2012 17.93 18.12 17.93 18.07 242,918 +0.09(+0.48%)
Jul 27, 2012 17.67 18.06 17.67 17.99 331,489 +0.36(+2.07%)
Jul 26, 2012 17.59 17.73 17.54 17.62 643,746 +0.56(+3.27%)
Jul 25, 2012 17.04 17.12 16.94 17.06 143,096 +0.20(+1.18%)
Jul 24, 2012 17.04 17.04 16.72 16.86 267,492 -0.20(-1.17%)
Jul 23, 2012 16.74 17.14 16.68 17.06 504,645 -0.30(-1.72%)
Jul 20, 2012 17.32 17.41 17.25 17.36 1,239,609 -0.16(-0.91%)
Jul 19, 2012 17.44 17.57 17.40 17.52 241,097 +0.33(+1.89%)
Jul 18, 2012 17.04 17.23 17.03 17.20 164,097 +0.18(+1.05%)
Jul 17, 2012 16.96 17.07 16.76 17.02 354,577 +0.05(+0.31%)
Jul 16, 2012 16.90 17.01 16.82 16.96 199,474 +0.03(+0.16%)
Jul 13, 2012 16.76 16.98 16.76 16.94 164,508 +0.25(+1.47%)
Jul 12, 2012 16.68 16.73 16.54 16.69 236,201 -0.24(-1.41%)
Jul 11, 2012 16.96 17.06 16.84 16.93 144,842 +0.02(+0.12%)
Jul 10, 2012 17.06 17.14 16.90 16.91 219,367 +0.03(+0.20%)
Jul 09, 2012 16.84 16.89 16.77 16.88 260,531 +0.01(+0.04%)
Jul 06, 2012 16.89 16.93 16.77 16.87 197,234 -0.29(-1.70%)
Jul 05, 2012 17.15 17.25 17.05 17.16 244,208 -0.19(-1.07%)
Jul 03, 2012 17.16 17.38 17.16 17.35 310,722 +0.17(+1.00%)
Jul 02, 2012 17.11 17.19 17.00 17.18 299,363 +0.09(+0.54%)
Jun 29, 2012 16.84 17.09 16.80 17.08 316,864 +0.98(+6.05%)
Jun 28, 2012 15.94 16.13 15.82 16.11 208,711 -0.16(-0.98%)
Jun 27, 2012 16.10 16.28 16.08 16.27 170,845 +0.19(+1.16%)
Jun 26, 2012 16.03 16.13 15.87 16.08 260,331 +0.00(+0.00%)
Jun 25, 2012 16.18 16.19 15.98 16.08 272,943 -0.47(-2.85%)
Jun 22, 2012 16.64 16.65 16.45 16.55 334,594 +0.17(+1.01%)
Jun 21, 2012 16.80 16.84 16.37 16.39 450,884 -0.48(-2.86%)
Jun 20, 2012 16.77 16.98 16.69 16.87 203,880 +0.30(+1.82%)
Jun 19, 2012 16.46 16.72 16.42 16.57 387,040 +0.36(+2.25%)
Jun 18, 2012 16.10 16.24 16.07 16.20 150,048 -0.07(-0.43%)
Jun 15, 2012 16.14 16.29 16.14 16.27 164,205 +0.19(+1.15%)
Jun 14, 2012 15.92 16.14 15.85 16.09 144,275 +0.06(+0.36%)
Jun 13, 2012 16.03 16.19 15.95 16.03 246,114 -0.23(-1.42%)
Jun 12, 2012 16.10 16.27 15.98 16.26 187,756 +0.35(+2.21%)
Jun 11, 2012 16.37 16.37 15.89 15.91 254,050 -0.04(-0.28%)
Jun 08, 2012 15.59 15.98 15.58 15.95 220,511 +0.04(+0.28%)
Jun 07, 2012 16.19 16.21 15.89 15.91 438,613 +0.06(+0.36%)
Jun 06, 2012 15.45 15.85 15.43 15.85 353,384 +0.45(+2.95%)
Jun 05, 2012 15.28 15.41 15.26 15.40 137,841 -0.01(-0.04%)
Jun 04, 2012 15.38 15.41 15.24 15.40 135,149 +0.15(+1.01%)
Jun 01, 2012 15.32 15.43 15.16 15.25 368,381 -0.47(-2.97%)
May 31, 2012 15.71 15.79 15.52 15.72 294,011 -0.07(-0.45%)
May 30, 2012 15.98 15.98 15.79 15.79 133,294 -0.43(-2.65%)
May 29, 2012 16.24 16.39 16.05 16.21 145,524 +0.35(+2.22%)
May 25, 2012 15.86 16.00 15.84 15.86 193,412 -0.04(-0.24%)
May 24, 2012 16.03 16.07 15.81 15.90 310,999 -0.12(-0.72%)
May 23, 2012 15.96 16.03 15.69 16.02 295,847 -0.10(-0.60%)
May 22, 2012 16.23 16.45 16.01 16.11 808,626 +0.07(+0.44%)
May 21, 2012 15.75 16.05 15.73 16.04 351,371 +0.65(+4.20%)
May 18, 2012 15.60 15.61 15.33 15.40 511,479 -0.22(-1.39%)
May 17, 2012 15.82 15.82 15.59 15.61 363,934 -0.23(-1.45%)
May 16, 2012 16.13 16.26 15.82 15.84 280,788 -0.25(-1.55%)
May 15, 2012 16.34 16.46 16.07 16.09 459,074 -0.40(-2.45%)
May 14, 2012 16.57 16.65 16.44 16.50 129,823 -0.61(-3.59%)
May 11, 2012 17.03 17.31 17.03 17.11 69,985 -0.04(-0.26%)
May 10, 2012 17.29 17.35 17.12 17.16 253,036 -0.01(-0.07%)
May 09, 2012 17.04 17.28 16.91 17.17 153,402 -0.22(-1.29%)
May 08, 2012 17.39 17.43 17.15 17.39 251,006 -0.21(-1.20%)
May 07, 2012 17.48 17.64 17.43 17.60 282,509 +0.07(+0.40%)
May 04, 2012 17.69 17.74 17.48 17.53 465,901 -0.43(-2.39%)
May 03, 2012 18.06 18.15 17.92 17.96 450,668 -0.10(-0.53%)
May 02, 2012 17.93 18.08 17.84 18.06 549,921 -0.17(-0.95%)
May 01, 2012 18.10 18.38 18.08 18.23 404,146 +0.09(+0.49%)
Apr 30, 2012 18.09 18.17 18.04 18.14 402,240 +0.04(+0.21%)
Apr 27, 2012 18.08 18.19 18.03 18.10 179,096 +0.25(+1.40%)
Apr 26, 2012 17.69 17.91 17.67 17.85 269,387 +0.08(+0.47%)
Apr 25, 2012 17.73 17.78 17.66 17.77 235,926 +0.42(+2.44%)
Apr 24, 2012 17.32 17.44 17.28 17.35 259,048 +0.16(+0.93%)
Apr 23, 2012 17.30 17.30 17.00 17.19 313,408 -0.82(-4.55%)
Apr 20, 2012 17.89 18.12 17.87 18.01 167,595 +0.33(+1.85%)
Apr 19, 2012 17.76 17.87 17.59 17.68 234,608 +0.08(+0.44%)
Apr 18, 2012 17.59 17.78 17.56 17.60 174,494 -0.26(-1.43%)
Apr 17, 2012 17.93 18.01 17.84 17.86 2,112,942 +0.28(+1.57%)
Apr 16, 2012 17.57 17.65 17.37 17.59 174,285 +0.21(+1.22%)
Apr 13, 2012 17.63 17.63 17.30 17.37 148,155 -0.49(-2.72%)
Apr 12, 2012 17.55 17.91 17.53 17.86 401,017 +0.56(+3.22%)
Apr 11, 2012 17.47 17.51 17.27 17.30 718,976 +0.37(+2.19%)
Apr 10, 2012 17.41 17.45 16.92 16.93 546,309 -0.60(-3.40%)
Apr 09, 2012 17.34 17.59 17.33 17.53 469,920 -0.16(-0.91%)
Apr 05, 2012 17.67 17.82 17.60 17.69 529,352 -0.22(-1.22%)
Apr 04, 2012 17.84 17.94 17.71 17.91 365,191 -0.65(-3.49%)
Apr 03, 2012 18.80 18.90 18.42 18.55 611,688 -0.28(-1.46%)
Apr 02, 2012 18.44 18.89 18.36 18.83 609,208 +0.25(+1.34%)
Mar 30, 2012 18.49 18.63 18.40 18.58 174,798 +0.45(+2.51%)
Mar 29, 2012 18.14 18.17 17.99 18.12 278,761 -0.32(-1.71%)
Mar 28, 2012 18.58 18.63 18.34 18.44 140,455 -0.10(-0.54%)
Mar 27, 2012 18.66 18.71 18.53 18.54 108,434 -0.26(-1.40%)
Mar 26, 2012 18.52 18.83 18.52 18.80 196,707 +0.59(+3.24%)
Mar 23, 2012 18.00 18.23 17.89 18.21 86,242 +0.27(+1.50%)
Mar 22, 2012 17.89 18.00 17.80 17.94 168,535 -0.31(-1.68%)
Mar 21, 2012 18.44 18.46 18.19 18.25 474,933 -0.26(-1.42%)
Mar 20, 2012 18.45 18.56 18.35 18.51 124,790 -0.38(-2.00%)
Mar 19, 2012 18.69 18.93 18.69 18.89 77,238 +0.08(+0.44%)
Mar 16, 2012 18.83 18.94 18.78 18.81 209,558 +0.10(+0.51%)
Mar 15, 2012 18.44 18.73 18.36 18.71 119,409 +0.33(+1.81%)
Mar 14, 2012 18.52 18.52 18.30 18.38 145,504 -0.17(-0.93%)
Mar 13, 2012 18.30 18.55 18.26 18.55 154,770 +0.39(+2.15%)
Mar 12, 2012 18.12 18.19 18.03 18.16 253,431 +0.06(+0.32%)
Mar 09, 2012 18.16 18.23 18.06 18.10 168,315 -0.32(-1.74%)
Mar 08, 2012 18.14 18.51 18.06 18.42 176,799 +0.71(+4.01%)
Mar 07, 2012 17.62 17.71 17.55 17.71 421,434 +0.22(+1.28%)
Mar 06, 2012 17.69 17.69 17.43 17.49 520,962 -1.04(-5.63%)
Mar 05, 2012 18.54 18.56 18.39 18.53 204,361 -0.17(-0.89%)
Mar 02, 2012 18.66 18.74 18.56 18.70 270,213 -0.26(-1.35%)
Mar 01, 2012 18.89 18.97 18.81 18.96 1,113,574 +0.12(+0.65%)
Feb 29, 2012 19.13 19.17 18.82 18.83 323,117 -0.16(-0.84%)
Feb 28, 2012 18.82 19.03 18.77 18.99 161,948 +0.27(+1.44%)
Feb 27, 2012 18.53 18.80 18.46 18.73 233,973 -0.22(-1.15%)
Feb 24, 2012 18.82 19.01 18.80 18.94 114,000 +0.23(+1.23%)
Feb 23, 2012 18.52 18.73 18.40 18.71 157,345 +0.19(+1.00%)
Feb 22, 2012 18.49 18.57 18.41 18.53 323,518 -0.18(-0.96%)
Feb 21, 2012 18.76 18.86 18.67 18.71 412,112 +0.17(+0.90%)
Feb 17, 2012 18.52 18.55 18.40 18.54 350,670 +0.13(+0.70%)
Feb 16, 2012 17.99 18.45 17.98 18.41 500,731 +0.32(+1.77%)
Feb 15, 2012 18.21 18.24 18.03 18.09 341,683 +0.06(+0.32%)
Feb 14, 2012 18.08 18.14 17.88 18.03 600,356 -0.18(-0.97%)
Feb 13, 2012 18.24 18.28 18.09 18.21 137,699 +0.23(+1.27%)
Feb 10, 2012 17.93 18.03 17.89 17.98 271,643 -0.37(-2.02%)
Feb 09, 2012 18.35 18.37 18.15 18.35 223,687 +0.08(+0.46%)
Feb 08, 2012 18.19 18.30 18.08 18.27 287,882 +0.13(+0.71%)
Feb 07, 2012 18.00 18.17 17.91 18.14 168,552 +0.12(+0.67%)
Feb 06, 2012 17.88 18.06 17.86 18.02 805,317 -0.21(-1.16%)
Feb 03, 2012 18.00 18.24 18.00 18.23 369,107 +0.42(+2.37%)
Feb 02, 2012 17.82 17.86 17.71 17.81 1,093,459 +0.13(+0.72%)
Feb 01, 2012 17.57 17.84 17.55 17.68 777,275 +0.49(+2.83%)
Jan 31, 2012 17.37 17.38 17.07 17.19 229,145 +0.04(+0.22%)
Jan 30, 2012 16.95 17.19 16.91 17.16 318,435 -0.24(-1.36%)
Jan 27, 2012 17.23 17.43 17.23 17.39 357,584 +0.10(+0.59%)
Jan 26, 2012 17.48 17.53 17.25 17.29 550,107 +0.03(+0.15%)
Jan 25, 2012 16.92 17.29 16.82 17.27 383,458 -0.01(-0.07%)
Jan 24, 2012 17.07 17.28 16.98 17.28 386,880 -0.13(-0.74%)
Jan 23, 2012 17.29 17.46 17.27 17.41 173,149 +0.15(+0.85%)
Jan 20, 2012 17.14 17.26 17.13 17.26 187,898 -0.04(-0.26%)
Jan 19, 2012 17.21 17.32 17.13 17.30 306,385 +0.28(+1.65%)
Jan 18, 2012 16.73 17.03 16.71 17.02 275,949 +0.45(+2.74%)
Jan 17, 2012 16.48 16.70 16.44 16.57 211,935 +0.30(+1.85%)
Jan 13, 2012 16.24 16.27 16.04 16.27 276,853 -0.35(-2.12%)
Jan 12, 2012 16.57 16.63 16.44 16.62 845,713 +0.17(+1.05%)
Jan 11, 2012 16.37 16.46 16.32 16.45 162,484 -0.09(-0.54%)
Jan 10, 2012 16.55 16.61 16.50 16.54 212,066 +0.20(+1.22%)
Jan 09, 2012 16.20 16.34 16.12 16.34 274,906 +0.22(+1.39%)
Jan 06, 2012 16.34 16.34 16.06 16.11 272,604 -0.23(-1.41%)
Jan 05, 2012 16.34 16.37 16.22 16.34 300,791 -0.29(-1.77%)
Jan 04, 2012 16.46 16.66 16.34 16.64 1,513,655 +0.54(+3.34%)
Dec 30, 2011 16.00 16.16 16.00 16.10 202,331 +0.07(+0.44%)
Dec 29, 2011 15.79 16.06 15.75 16.03 470,534 +0.24(+1.50%)
Dec 28, 2011 15.91 15.95 15.65 15.79 1,656,060 -0.18(-1.12%)
Dec 27, 2011 15.92 16.03 15.92 15.97 119,629 -0.08(-0.52%)
Dec 23, 2011 15.95 16.08 15.90 16.05 186,372 +0.34(+2.16%)
Dec 21, 2011 15.72 15.74 15.55 15.72 241,251 -0.04(-0.24%)
Dec 20, 2011 15.59 15.79 15.59 15.75 250,385 +0.76(+5.04%)
Dec 19, 2011 15.33 15.40 14.99 15.00 341,630 -0.12(-0.76%)
Dec 16, 2011 15.18 15.26 15.02 15.11 193,413 -0.02(-0.13%)
Dec 15, 2011 15.29 15.31 15.02 15.13 198,270 +0.08(+0.55%)
Dec 14, 2011 15.16 15.20 14.96 15.05 214,928 -0.16(-1.05%)
Dec 13, 2011 15.68 15.88 15.15 15.21 324,189 -0.20(-1.29%)
Dec 12, 2011 15.66 15.66 15.29 15.41 226,078 -0.69(-4.26%)
Dec 09, 2011 15.92 16.13 15.89 16.09 181,290 +0.36(+2.28%)
Dec 08, 2011 16.11 16.14 15.67 15.73 458,237 -0.74(-4.47%)
Dec 07, 2011 16.19 16.57 16.07 16.47 548,441 +0.13(+0.78%)
Dec 06, 2011 16.21 16.46 16.16 16.34 503,963 -0.06(-0.35%)
Dec 05, 2011 16.64 16.68 16.32 16.40 1,181,630 +0.24(+1.51%)
Dec 02, 2011 16.40 16.40 16.12 16.16 178,654 +0.07(+0.44%)
Dec 01, 2011 16.20 16.34 16.03 16.09 308,102 -0.25(-1.53%)
Nov 30, 2011 15.98 16.37 15.93 16.34 527,864 +1.24(+8.18%)
Nov 29, 2011 14.97 15.23 14.92 15.10 490,131 +0.19(+1.29%)
Nov 28, 2011 14.95 15.06 14.82 14.91 508,147 +0.76(+5.39%)
Nov 25, 2011 14.27 14.41 14.14 14.15 103,185 -0.16(-1.12%)
Nov 23, 2011 14.64 14.64 14.31 14.31 621,541 -0.61(-4.12%)
Nov 22, 2011 14.90 15.05 14.80 14.92 672,205 -0.05(-0.34%)
Nov 21, 2011 15.15 15.18 14.83 14.97 335,581 -0.51(-3.31%)
Nov 18, 2011 15.66 15.66 15.45 15.48 454,817 +0.00(+0.00%)
Nov 17, 2011 15.73 15.79 15.39 15.48 405,592 -0.17(-1.10%)
Nov 16, 2011 15.89 15.98 15.64 15.66 536,848 -0.34(-2.12%)
Nov 15, 2011 16.04 16.16 15.91 16.00 1,520,584 -0.14(-0.87%)
Nov 14, 2011 16.30 16.39 16.01 16.14 241,528 -0.52(-3.10%)
Nov 11, 2011 16.41 16.73 16.37 16.65 282,131 +0.68(+4.27%)
Nov 10, 2011 16.13 16.13 15.80 15.97 197,700 +0.24(+1.55%)
Nov 09, 2011 16.00 16.06 15.67 15.73 423,049 -1.27(-7.49%)
Nov 08, 2011 16.83 17.04 16.63 17.00 468,354 +0.24(+1.41%)
Nov 07, 2011 16.66 16.84 16.52 16.77 194,104 +0.17(+1.00%)
Nov 04, 2011 16.64 16.71 16.43 16.60 158,160 -0.31(-1.86%)
Nov 03, 2011 16.80 16.96 16.40 16.91 266,242 +0.53(+3.24%)
Nov 02, 2011 16.31 16.54 16.24 16.38 255,218 +0.23(+1.43%)
Nov 01, 2011 15.97 16.31 15.91 16.15 1,694,675 -0.86(-5.05%)
Oct 31, 2011 17.62 17.66 16.99 17.01 231,543 -1.13(-6.21%)
Oct 28, 2011 18.06 18.24 18.03 18.14 226,590 -0.31(-1.70%)
Oct 27, 2011 18.03 18.59 17.97 18.45 436,007 +1.42(+8.35%)
Oct 26, 2011 17.12 17.18 16.61 17.03 179,477 +0.49(+2.94%)
Oct 25, 2011 16.73 16.80 16.45 16.54 317,659 -0.19(-1.11%)
Oct 24, 2011 16.43 16.78 16.43 16.73 94,067 +0.28(+1.71%)
Oct 21, 2011 16.17 16.47 16.15 16.45 156,430 +0.54(+3.38%)
Oct 20, 2011 15.93 16.03 15.62 15.91 337,216 +0.19(+1.22%)
Oct 19, 2011 15.97 16.05 15.69 15.72 394,938 -0.53(-3.23%)
Oct 18, 2011 15.87 16.37 15.60 16.24 209,169 +0.54(+3.43%)
Oct 17, 2011 16.06 16.07 15.66 15.70 202,213 -0.66(-4.03%)
Oct 14, 2011 16.34 16.40 16.14 16.36 127,176 +0.49(+3.07%)
Oct 13, 2011 15.99 15.99 15.63 15.88 262,218 -0.24(-1.51%)
Oct 12, 2011 16.14 16.34 16.11 16.12 311,756 +0.19(+1.21%)
Oct 11, 2011 15.68 15.95 15.66 15.93 191,285 -0.03(-0.16%)
Oct 10, 2011 15.61 16.01 15.60 15.95 284,192 +0.91(+6.05%)
Oct 07, 2011 15.31 15.34 15.00 15.04 320,392 -0.26(-1.67%)
Oct 06, 2011 14.68 15.31 14.58 15.30 317,334 +0.55(+3.73%)
Oct 05, 2011 14.50 14.79 14.34 14.75 972,339 +0.37(+2.54%)
Oct 04, 2011 13.97 14.40 13.71 14.38 648,504 +0.08(+0.54%)
Oct 03, 2011 14.64 14.89 14.31 14.31 761,528 -0.42(-2.83%)
Sep 30, 2011 14.83 15.01 14.70 14.72 188,957 -0.70(-4.57%)
Sep 29, 2011 15.50 15.57 15.16 15.43 203,139 +0.63(+4.29%)
Sep 28, 2011 15.36 15.40 14.78 14.79 220,060 -0.56(-3.67%)
Sep 27, 2011 15.23 15.70 15.19 15.36 364,093 +0.73(+4.99%)
Sep 26, 2011 14.35 14.64 14.04 14.63 344,644 +0.49(+3.49%)
Sep 23, 2011 13.93 14.29 13.88 14.13 476,696 -0.06(-0.41%)
Sep 22, 2011 14.40 14.42 13.98 14.19 398,031 -0.76(-5.10%)
Sep 21, 2011 15.59 15.65 14.95 14.95 805,330 -0.65(-4.15%)
Sep 20, 2011 15.47 15.79 15.36 15.60 160,264 +0.29(+1.88%)
Sep 19, 2011 15.29 15.39 15.10 15.31 269,610 -0.72(-4.47%)
Sep 16, 2011 16.08 16.16 15.80 16.03 391,398 -0.10(-0.64%)
Sep 15, 2011 15.87 16.15 15.77 16.13 241,417 +0.80(+5.22%)
Sep 14, 2011 15.19 15.50 14.89 15.33 471,975 +0.19(+1.27%)
Sep 13, 2011 15.05 15.20 14.95 15.14 221,668 +0.34(+2.29%)
Sep 12, 2011 14.86 15.04 14.38 14.80 352,761 -0.47(-3.06%)
Sep 09, 2011 15.78 15.86 15.20 15.27 342,478 -0.87(-5.40%)
Sep 08, 2011 16.28 16.49 16.09 16.14 164,606 -0.36(-2.17%)
Sep 07, 2011 16.12 16.52 16.07 16.50 160,334 +0.65(+4.12%)
Sep 06, 2011 15.69 15.86 15.58 15.84 725,985 -0.61(-3.70%)
Sep 02, 2011 16.48 16.68 16.40 16.45 419,058 -0.42(-2.50%)
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.