Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.93 28.53 27.87 28.37 156,286 -0.07(-0.25%)
Nov 29, 2010 28.18 28.56 27.99 28.44 242,010 -0.03(-0.11%)
Nov 26, 2010 28.39 28.58 28.34 28.47 49,791 -0.10(-0.35%)
Nov 24, 2010 28.32 28.57 28.57 28.57 105,942 +0.49(+1.75%)
Nov 23, 2010 28.15 28.18 27.95 28.08 194,196 -0.83(-2.87%)
Nov 22, 2010 28.82 28.98 28.47 28.91 177,859 -0.21(-0.72%)
Nov 19, 2010 28.76 29.17 28.72 29.12 124,805 +0.26(+0.90%)
Nov 18, 2010 28.69 28.90 28.69 28.86 110,231 +0.87(+3.11%)
Nov 17, 2010 27.91 28.18 27.84 27.99 203,778 +0.11(+0.39%)
Nov 16, 2010 28.38 28.38 27.67 27.88 292,173 -0.83(-2.89%)
Nov 15, 2010 28.78 28.99 28.71 28.71 226,167 +0.14(+0.49%)
Nov 12, 2010 28.87 29.01 28.39 28.57 1,653,594 -0.49(-1.69%)
Nov 11, 2010 29.12 29.12 28.79 29.06 357,249 -0.57(-1.92%)
Nov 10, 2010 29.52 29.65 29.03 29.63 88,435 +0.24(+0.82%)
Nov 09, 2010 29.91 30.00 29.27 29.39 170,154 -0.21(-0.71%)
Nov 08, 2010 29.63 29.74 29.45 29.60 407,949 -0.27(-0.90%)
Nov 05, 2010 29.91 30.06 29.78 29.87 630,860 -0.71(-2.31%)
Nov 04, 2010 30.52 30.78 30.36 30.58 268,213 +0.73(+2.43%)
Nov 03, 2010 29.48 29.85 29.28 29.85 406,790 +0.30(+1.02%)
Nov 02, 2010 29.51 29.67 29.38 29.55 1,143,114 +0.43(+1.48%)
Nov 01, 2010 29.19 29.34 28.94 29.12 336,108 -0.08(-0.27%)
Oct 29, 2010 28.98 29.23 28.94 29.20 189,910 +0.13(+0.45%)
Oct 28, 2010 29.31 29.41 28.94 29.07 185,400 -0.24(-0.82%)
Oct 27, 2010 29.36 29.47 29.00 29.31 128,607 -0.81(-2.69%)
Oct 25, 2010 30.34 30.42 30.05 30.12 180,191 +0.08(+0.27%)
Oct 22, 2010 30.15 30.16 29.94 30.04 93,402 +0.21(+0.70%)
Oct 21, 2010 30.03 30.27 29.64 29.83 305,616 +0.26(+0.88%)
Oct 20, 2010 28.95 29.75 28.86 29.57 197,392 +0.84(+2.92%)
Oct 19, 2010 29.07 29.79 28.50 28.73 183,009 -0.91(-3.07%)
Oct 18, 2010 29.54 29.74 29.42 29.64 218,144 -0.06(-0.20%)
Oct 15, 2010 29.95 29.95 29.49 29.70 144,514 -0.30(-1.00%)
Oct 14, 2010 30.03 30.13 29.84 30.00 53,913 +0.18(+0.60%)
Oct 13, 2010 29.81 30.00 29.76 29.82 119,343 +0.41(+1.39%)
Oct 12, 2010 29.18 29.46 28.85 29.41 332,775 +0.13(+0.44%)
Oct 11, 2010 29.41 29.46 29.22 29.28 223,473 +0.05(+0.17%)
Oct 08, 2010 29.23 29.35 28.83 29.23 565,350 +0.06(+0.21%)
Oct 07, 2010 29.48 29.48 28.88 29.17 185,027 +0.11(+0.38%)
Oct 06, 2010 29.18 29.27 28.91 29.06 355,328 -0.26(-0.89%)
Oct 05, 2010 29.04 29.45 28.96 29.32 172,547 +1.07(+3.79%)
Oct 04, 2010 28.57 28.62 28.10 28.25 230,108 -0.72(-2.49%)
Oct 01, 2010 28.97 29.13 28.76 28.97 312,782 +0.00(+0.00%)
Sep 30, 2010 29.26 29.40 28.67 28.97 199,695 -0.02(-0.07%)
Sep 29, 2010 28.90 29.12 28.71 28.99 419,259 -0.04(-0.14%)
Sep 28, 2010 28.70 29.09 28.32 29.03 346,189 +0.57(+2.00%)
Sep 27, 2010 28.81 28.81 28.40 28.46 295,193 -0.52(-1.79%)
Sep 24, 2010 28.53 28.98 28.44 28.98 310,842 +1.30(+4.70%)
Sep 23, 2010 27.81 28.06 27.64 27.68 192,999 -0.84(-2.95%)
Sep 22, 2010 28.65 28.72 28.33 28.52 125,076 +0.10(+0.35%)
Sep 21, 2010 28.35 28.72 28.02 28.42 682,097 +0.35(+1.25%)
Sep 20, 2010 27.44 28.15 27.44 28.07 148,667 +0.67(+2.45%)
Sep 17, 2010 27.40 27.59 27.27 27.40 206,588 -0.05(-0.18%)
Sep 15, 2010 27.32 27.49 27.22 27.45 73,519 -0.08(-0.29%)
Sep 14, 2010 26.97 27.65 26.93 27.53 131,239 +0.39(+1.44%)
Sep 13, 2010 27.10 27.18 27.02 27.14 127,533 +0.69(+2.61%)
Sep 10, 2010 26.32 26.51 26.29 26.45 136,730 +0.26(+1.00%)
Sep 09, 2010 26.41 26.41 26.06 26.19 370,304 +0.26(+1.00%)
Sep 08, 2010 25.74 26.13 25.74 25.93 265,858 +0.51(+2.01%)
Sep 07, 2010 25.69 25.69 25.42 25.42 142,621 -0.50(-1.93%)
Sep 03, 2010 25.98 26.14 25.75 25.92 100,220 +0.08(+0.31%)
Sep 02, 2010 25.69 25.84 25.50 25.84 167,145 +0.25(+0.98%)
Sep 01, 2010 25.09 25.79 24.95 25.59 258,721 +1.28(+5.27%)
Aug 31, 2010 24.30 24.55 23.97 24.31 1,200 +0.27(+1.12%)
Aug 30, 2010 24.32 24.37 24.04 24.04 184,015 -0.77(-3.10%)
Aug 27, 2010 24.81 24.89 24.05 24.81 148,821 +0.76(+3.16%)
Aug 26, 2010 24.15 24.37 23.95 24.05 125,897 +0.12(+0.50%)
Aug 25, 2010 23.54 24.00 23.38 23.93 339,697 -0.01(-0.04%)
Aug 24, 2010 24.07 24.13 23.74 23.94 1,001,059 -0.67(-2.72%)
Aug 23, 2010 24.74 24.93 24.52 24.61 222,995 +0.00(+0.00%)
Aug 20, 2010 24.68 24.68 24.43 24.61 122,104 -0.54(-2.15%)
Aug 19, 2010 25.79 25.82 24.94 25.15 368,468 -0.64(-2.48%)
Aug 18, 2010 25.84 25.96 25.66 25.79 109,185 +0.08(+0.31%)
Aug 17, 2010 25.71 25.92 25.58 25.71 208,208 +0.28(+1.10%)
Aug 16, 2010 25.06 25.52 25.02 25.43 431,538 +0.54(+2.17%)
Aug 13, 2010 24.89 25.10 24.84 24.89 272,842 -0.08(-0.32%)
Aug 12, 2010 24.74 25.05 24.73 24.97 333,172 -0.22(-0.87%)
Aug 11, 2010 25.62 25.62 25.07 25.19 217,040 -1.62(-6.04%)
Aug 10, 2010 26.72 26.91 26.39 26.81 179,340 -0.34(-1.25%)
Aug 09, 2010 27.18 27.22 26.97 27.15 292,636 -0.13(-0.48%)
Aug 06, 2010 27.28 27.28 26.87 27.28 200,171 +0.08(+0.29%)
Aug 05, 2010 27.11 27.29 26.94 27.20 73,236 +0.19(+0.70%)
Aug 04, 2010 27.08 27.18 26.85 27.01 146,113 -0.21(-0.77%)
Aug 03, 2010 27.25 27.28 26.99 27.22 807,089 -0.07(-0.26%)
Aug 02, 2010 26.80 27.35 26.77 27.29 324,009 +1.21(+4.64%)
Jul 30, 2010 26.08 26.18 25.60 26.08 150,455 +0.14(+0.56%)
Jul 29, 2010 26.29 26.37 25.65 25.94 367,929 +0.18(+0.68%)
Jul 28, 2010 25.99 25.99 25.72 25.76 273,056 -0.43(-1.64%)
Jul 27, 2010 26.38 26.38 25.95 26.19 455,629 -0.02(-0.08%)
Jul 26, 2010 25.96 26.25 25.81 26.21 576,056 -0.02(-0.08%)
Jul 23, 2010 25.87 26.31 25.67 26.23 397,172 -0.02(-0.10%)
Jul 22, 2010 25.98 26.36 25.98 26.25 206,629 +0.99(+3.94%)
Jul 21, 2010 25.67 25.78 25.05 25.26 252,887 -0.19(-0.75%)
Jul 20, 2010 24.77 25.46 24.71 25.45 533,654 +0.12(+0.47%)
Jul 19, 2010 25.58 25.60 25.15 25.33 216,892 +0.05(+0.20%)
Jul 16, 2010 25.28 25.71 25.20 25.28 207,633 -0.95(-3.62%)
Jul 15, 2010 26.10 26.24 25.70 26.23 464,941 +0.27(+1.04%)
Jul 14, 2010 25.69 26.10 25.66 25.96 291,506 +0.20(+0.78%)
Jul 13, 2010 25.54 25.82 25.46 25.76 268,220 +0.97(+3.91%)
Jul 12, 2010 24.64 24.83 24.51 24.79 299,633 -0.08(-0.32%)
Jul 09, 2010 24.87 24.89 24.48 24.87 234,879 +0.45(+1.84%)
Jul 08, 2010 24.42 24.46 24.02 24.42 267,790 -0.13(-0.53%)
Jul 07, 2010 23.76 24.58 23.76 24.55 282,315 +0.78(+3.28%)
Jul 06, 2010 23.63 24.01 23.49 23.77 260,407 +0.77(+3.35%)
Jul 02, 2010 23.00 23.57 22.88 23.00 161,981 -0.13(-0.56%)
Jul 01, 2010 23.07 23.18 22.62 23.13 267,353 +0.30(+1.31%)
Jun 30, 2010 22.89 23.38 22.76 22.83 522,911 +0.02(+0.09%)
Jun 29, 2010 23.30 23.33 22.69 22.81 115,231 -1.02(-4.28%)
Jun 25, 2010 23.83 24.00 23.50 23.83 63,412 +0.12(+0.51%)
Jun 24, 2010 24.03 24.06 23.63 23.71 104,930 -0.71(-2.91%)
Jun 23, 2010 24.61 24.71 24.15 24.42 137,399 -0.42(-1.69%)
Jun 22, 2010 25.20 25.31 24.73 24.84 214,320 -0.31(-1.23%)
Jun 21, 2010 25.66 25.66 25.04 25.15 101,851 -0.06(-0.24%)
Jun 18, 2010 25.21 25.34 25.08 25.21 197,621 +0.07(+0.28%)
Jun 17, 2010 25.12 25.17 24.79 25.14 180,175 +0.15(+0.60%)
Jun 16, 2010 24.75 25.08 24.56 24.99 660,772 -0.23(-0.91%)
Jun 15, 2010 24.53 25.27 24.52 25.22 387,369 +1.28(+5.35%)
Jun 14, 2010 24.39 24.54 23.92 23.94 221,496 +0.06(+0.25%)
Jun 11, 2010 23.50 23.94 23.50 23.88 98,751 -0.04(-0.17%)
Jun 10, 2010 23.74 23.99 23.56 23.92 130,747 +1.29(+5.70%)
Jun 09, 2010 22.86 23.21 22.48 22.63 93,384 +0.26(+1.16%)
Jun 08, 2010 22.06 22.46 21.96 22.37 160,844 +0.43(+1.96%)
Jun 07, 2010 22.53 22.78 21.94 21.94 318,354 -0.54(-2.40%)
Jun 04, 2010 22.48 23.17 22.30 22.48 83,321 -1.20(-5.08%)
Jun 03, 2010 23.96 23.97 23.42 23.68 146,417 -0.06(-0.24%)
Jun 02, 2010 23.19 23.80 23.05 23.74 248,383 +1.06(+4.67%)
Jun 01, 2010 22.69 23.40 22.62 22.68 274,424 -0.15(-0.66%)
May 28, 2010 22.83 23.27 22.67 22.83 138,901 -0.36(-1.55%)
May 27, 2010 22.62 23.23 22.42 23.19 163,671 +1.43(+6.57%)
May 26, 2010 22.19 22.54 21.67 21.76 216,951 -0.24(-1.09%)
May 25, 2010 21.23 22.00 21.22 22.00 249,072 -0.19(-0.86%)
May 24, 2010 22.38 22.66 22.06 22.19 232,227 -0.52(-2.29%)
May 21, 2010 21.89 22.83 21.83 22.71 300,564 +1.04(+4.82%)
May 20, 2010 21.62 22.18 21.51 21.67 574,144 -1.38(-6.01%)
May 19, 2010 23.01 23.31 22.60 23.05 203,955 -0.02(-0.09%)
May 18, 2010 24.16 24.29 22.92 23.07 854,317 -0.90(-3.75%)
May 17, 2010 23.76 23.97 23.19 23.97 225,386 +0.32(+1.35%)
May 14, 2010 23.65 24.24 23.38 23.65 118,049 -0.64(-2.63%)
May 13, 2010 24.66 24.74 24.29 24.29 105,410 -0.64(-2.57%)
May 12, 2010 24.79 24.99 24.67 24.93 474,118 +0.92(+3.83%)
May 11, 2010 24.40 24.49 24.00 24.01 260,997 -0.68(-2.75%)
May 10, 2010 24.51 24.76 24.40 24.69 399,183 +2.18(+9.68%)
May 07, 2010 22.85 23.32 21.91 22.51 439,068 -0.21(-0.92%)
May 06, 2010 24.01 24.33 19.00 22.72 750,282 -1.47(-6.08%)
May 05, 2010 24.72 24.83 24.16 24.19 324,306 -1.38(-5.40%)
May 04, 2010 26.11 26.12 25.50 25.57 312,221 -1.45(-5.37%)
May 03, 2010 26.72 27.15 26.72 27.02 863,466 +0.49(+1.85%)
Apr 30, 2010 26.97 27.02 26.50 26.53 293,953 -0.45(-1.67%)
Apr 29, 2010 26.69 26.98 26.65 26.98 399,001 +0.87(+3.33%)
Apr 28, 2010 26.56 26.62 25.71 26.11 370,587 +0.28(+1.08%)
Apr 27, 2010 26.75 26.85 25.77 25.83 200,196 -1.36(-5.00%)
Apr 26, 2010 27.39 27.42 27.13 27.19 171,232 -0.21(-0.77%)
Apr 23, 2010 26.85 27.41 26.83 27.40 149,341 +0.93(+3.51%)
Apr 22, 2010 26.03 26.49 25.88 26.47 56,751 +0.10(+0.38%)
Apr 21, 2010 26.59 26.69 26.29 26.37 272,322 -0.57(-2.12%)
Apr 20, 2010 26.81 26.95 26.72 26.94 778,064 +0.46(+1.74%)
Apr 19, 2010 26.06 26.48 26.06 26.48 81,586 -0.10(-0.38%)
Apr 16, 2010 26.80 26.85 26.33 26.58 266,162 -0.34(-1.26%)
Apr 15, 2010 26.63 26.94 26.56 26.92 223,225 -0.01(-0.04%)
Apr 14, 2010 26.71 26.93 26.57 26.93 166,783 +0.42(+1.60%)
Apr 13, 2010 26.35 26.55 26.21 26.51 86,175 +0.08(+0.29%)
Apr 12, 2010 26.39 26.43 26.33 26.43 107,860 +0.19(+0.72%)
Apr 09, 2010 25.94 26.25 25.89 26.24 569,604 +0.24(+0.92%)
Apr 08, 2010 25.69 26.04 25.57 26.00 455,599 +0.17(+0.66%)
Apr 07, 2010 25.94 25.97 25.70 25.83 196,051 -0.36(-1.37%)
Apr 06, 2010 26.01 26.24 25.91 26.19 187,900 -0.22(-0.83%)
Apr 05, 2010 26.28 26.45 26.13 26.41 244,869 +0.21(+0.80%)
Apr 01, 2010 25.96 26.20 26.20 26.20 278,800 +0.81(+3.19%)
Mar 31, 2010 25.54 25.70 25.39 25.39 877,103 -0.02(-0.08%)
Mar 30, 2010 25.66 25.66 25.26 25.41 141,938 -0.15(-0.59%)
Mar 29, 2010 25.40 25.56 25.40 25.56 56,522 +0.05(+0.20%)
Mar 26, 2010 25.36 25.58 25.36 25.51 67,028 +0.08(+0.31%)
Mar 25, 2010 25.68 25.84 25.40 25.43 146,247 +0.01(+0.04%)
Mar 24, 2010 25.36 25.54 25.30 25.42 78,674 -0.44(-1.70%)
Mar 23, 2010 25.65 25.91 25.59 25.86 96,291 +0.21(+0.82%)
Mar 22, 2010 25.16 25.67 25.12 25.65 93,269 +0.02(+0.08%)
Mar 19, 2010 25.79 25.82 25.42 25.63 84,633 -0.13(-0.50%)
Mar 18, 2010 25.88 25.89 25.55 25.76 111,833 -0.36(-1.38%)
Mar 17, 2010 26.00 26.25 26.00 26.12 82,153 +0.07(+0.27%)
Mar 16, 2010 25.75 26.07 25.59 26.05 696,868 +0.32(+1.24%)
Mar 15, 2010 25.56 25.76 25.56 25.73 101,564 -0.21(-0.81%)
Mar 12, 2010 25.96 26.00 25.81 25.94 255,419 +0.41(+1.61%)
Mar 11, 2010 25.34 25.53 25.28 25.53 61,937 +0.16(+0.63%)
Mar 10, 2010 25.18 25.50 25.18 25.37 177,211 +0.24(+0.96%)
Mar 09, 2010 24.97 25.24 24.87 25.13 147,683 -0.22(-0.87%)
Mar 08, 2010 25.34 25.43 25.23 25.35 224,124 +0.10(+0.40%)
Mar 05, 2010 24.77 25.29 24.77 25.25 221,963 +0.67(+2.73%)
Mar 04, 2010 24.60 24.71 24.38 24.58 97,336 +0.15(+0.61%)
Mar 03, 2010 24.34 24.65 24.34 24.43 741,670 +0.22(+0.91%)
Mar 02, 2010 24.21 24.34 24.02 24.21 186,473 +0.15(+0.62%)
Mar 01, 2010 23.79 24.11 23.69 24.06 151,241 +0.24(+1.01%)
Feb 26, 2010 23.52 23.93 23.42 23.82 119,070 +0.19(+0.80%)
Feb 25, 2010 23.08 23.65 23.05 23.63 145,638 +0.21(+0.90%)
Feb 24, 2010 23.27 23.55 23.16 23.42 37,733 +0.24(+1.04%)
Feb 23, 2010 23.55 23.60 23.09 23.18 47,906 -0.57(-2.40%)
Feb 22, 2010 23.76 23.84 23.57 23.75 115,834 +0.11(+0.47%)
Feb 19, 2010 23.26 23.71 23.26 23.64 123,724 -0.07(-0.30%)
Feb 18, 2010 23.32 23.71 23.32 23.71 50,076 +0.22(+0.94%)
Feb 17, 2010 23.63 23.65 23.39 23.49 120,985 +0.08(+0.34%)
Feb 16, 2010 23.07 23.48 22.97 23.41 435,585 +0.34(+1.47%)
Feb 12, 2010 22.80 23.07 23.07 23.07 305,700 -0.53(-2.25%)
Feb 11, 2010 23.24 23.69 22.99 23.60 151,276 +0.55(+2.39%)
Feb 10, 2010 22.96 23.15 22.77 23.05 221,963 -0.33(-1.41%)
Feb 09, 2010 22.90 23.70 22.77 23.38 278,950 +1.18(+5.32%)
Feb 08, 2010 22.43 22.68 22.17 22.20 150,263 -0.28(-1.25%)
Feb 05, 2010 22.57 22.66 21.85 22.48 481,376 -0.19(-0.84%)
Feb 04, 2010 23.37 23.40 22.65 22.67 305,480 -1.26(-5.27%)
Feb 03, 2010 23.94 24.04 23.72 23.93 104,325 -0.12(-0.50%)
Feb 02, 2010 23.88 24.15 23.64 24.05 92,331 +0.35(+1.48%)
Feb 01, 2010 23.52 23.77 23.51 23.70 267,349 +0.98(+4.31%)
Jan 29, 2010 23.01 23.24 22.64 22.72 233,032 +0.03(+0.13%)
Jan 28, 2010 23.28 23.31 22.55 22.69 189,155 -0.74(-3.16%)
Jan 27, 2010 23.23 23.43 23.02 23.43 131,087 +0.45(+1.96%)
Jan 26, 2010 23.02 23.29 22.88 22.98 304,246 -0.38(-1.63%)
Jan 25, 2010 23.57 23.69 23.27 23.36 162,440 +0.49(+2.14%)
Jan 22, 2010 23.33 23.63 22.87 22.87 395,775 -0.40(-1.72%)
Jan 21, 2010 24.01 24.12 23.27 23.27 188,773 -0.72(-3.00%)
Jan 20, 2010 24.27 24.32 23.76 23.99 107,756 -0.94(-3.77%)
Jan 19, 2010 24.46 24.93 24.40 24.93 112,632 +0.26(+1.05%)
Jan 15, 2010 24.92 24.67 24.67 24.67 160,000 -0.52(-2.06%)
Jan 14, 2010 25.07 25.20 24.93 25.19 76,495 +0.14(+0.56%)
Jan 13, 2010 24.79 25.11 24.64 25.05 226,935 +0.42(+1.71%)
Jan 12, 2010 24.56 24.73 24.45 24.63 343,672 -0.44(-1.76%)
Jan 11, 2010 25.00 25.07 24.88 25.07 132,098 +0.41(+1.66%)
Jan 08, 2010 24.38 24.71 24.37 24.66 226,198 +0.28(+1.15%)
Jan 07, 2010 24.42 24.52 24.30 24.38 128,550 -0.16(-0.65%)
Jan 06, 2010 24.21 24.55 24.21 24.54 150,903 +0.16(+0.66%)
Jan 05, 2010 24.45 24.50 24.23 24.38 186,433 +0.06(+0.25%)
Jan 04, 2010 24.23 24.50 24.15 24.32 131,723 +0.82(+3.49%)
Dec 31, 2009 23.86 23.50 23.50 23.50 83,600 -0.19(-0.80%)
Dec 30, 2009 23.86 23.91 23.62 23.69 164,683 -0.20(-0.84%)
Dec 29, 2009 24.05 24.20 23.86 23.89 107,869 -0.02(-0.08%)
Dec 28, 2009 23.92 24.02 23.81 23.91 119,291 +0.18(+0.76%)
Dec 24, 2009 23.75 23.90 23.69 23.73 34,728 +0.01(+0.04%)
Dec 23, 2009 23.45 23.79 23.45 23.72 164,906 +0.10(+0.42%)
Dec 22, 2009 23.39 23.62 23.33 23.62 232,820 +0.23(+0.98%)
Dec 21, 2009 23.15 23.53 23.15 23.39 331,321 +0.34(+1.48%)
Dec 18, 2009 23.07 23.32 22.81 23.05 328,148 -0.02(-0.09%)
Dec 17, 2009 23.37 23.45 23.01 23.07 626,612 -0.88(-3.67%)
Dec 16, 2009 23.97 24.09 23.81 23.95 269,045 +0.21(+0.88%)
Dec 15, 2009 23.67 23.81 23.50 23.74 463,815 -0.44(-1.82%)
Dec 14, 2009 24.27 24.31 24.16 24.18 294,377 +0.24(+1.00%)
Dec 11, 2009 24.05 24.05 23.85 23.94 208,715 +0.02(+0.08%)
Dec 10, 2009 24.17 24.20 23.89 23.92 261,251 -0.07(-0.29%)
Dec 09, 2009 23.83 24.04 23.59 23.99 212,311 +0.08(+0.33%)
Dec 08, 2009 24.23 24.23 23.78 23.91 441,877 -0.71(-2.88%)
Dec 07, 2009 24.58 24.83 24.45 24.62 393,244 -0.07(-0.28%)
Dec 04, 2009 25.20 25.36 24.57 24.69 191,442 -0.11(-0.44%)
Dec 03, 2009 25.19 25.33 24.77 24.80 244,872 -0.26(-1.04%)
Dec 02, 2009 24.83 25.12 24.83 25.06 180,618 +0.18(+0.72%)
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.