Sweden Ishares MSCI ETF (NY: EWD )

48.46 USD +0.92 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.67 29.75 29.45 29.45 200,334 -0.17(-0.57%)
Mar 30, 2016 29.61 29.82 29.56 29.62 135,872 +0.57(+1.96%)
Mar 29, 2016 28.52 29.07 28.48 29.05 336,017 +0.47(+1.64%)
Mar 28, 2016 28.57 28.63 28.45 28.58 125,379 +0.01(+0.04%)
Mar 24, 2016 28.42 28.57 28.57 28.57 101,900 -0.36(-1.24%)
Mar 23, 2016 29.19 29.23 28.90 28.93 111,079 -0.44(-1.50%)
Mar 22, 2016 29.02 29.43 29.00 29.37 223,017 +0.09(+0.31%)
Mar 21, 2016 29.29 29.35 29.18 29.28 135,404 -0.14(-0.48%)
Mar 18, 2016 29.28 29.47 29.27 29.42 206,526 +0.00(+0.00%)
Mar 17, 2016 29.02 29.46 28.97 29.42 170,407 +0.03(+0.10%)
Mar 16, 2016 28.82 29.39 28.81 29.39 155,027 +0.24(+0.82%)
Mar 15, 2016 29.18 29.21 29.07 29.15 88,717 -0.28(-0.95%)
Mar 14, 2016 29.31 29.53 29.26 29.43 124,123 +0.00(+0.00%)
Mar 11, 2016 29.14 29.47 29.14 29.43 125,632 +0.94(+3.30%)
Mar 10, 2016 28.74 29.03 28.29 28.49 227,431 +0.00(+0.00%)
Mar 09, 2016 28.46 28.65 28.35 28.49 156,789 +0.28(+0.99%)
Mar 08, 2016 28.38 28.38 28.17 28.21 118,904 -0.23(-0.81%)
Mar 07, 2016 28.13 28.49 28.11 28.44 131,013 -0.04(-0.14%)
Mar 04, 2016 28.46 28.65 28.37 28.48 172,152 +0.26(+0.92%)
Mar 03, 2016 27.88 28.26 27.86 28.22 141,154 +0.48(+1.73%)
Mar 02, 2016 27.69 27.75 27.39 27.74 102,002 -0.27(-0.96%)
Mar 01, 2016 27.53 28.01 27.50 28.01 198,345 +0.57(+2.08%)
Feb 29, 2016 27.51 27.66 27.41 27.44 176,676 -0.11(-0.40%)
Feb 26, 2016 27.82 27.82 27.51 27.55 134,154 -0.24(-0.86%)
Feb 25, 2016 27.38 27.79 27.26 27.79 212,591 +0.36(+1.31%)
Feb 24, 2016 27.13 27.43 26.93 27.43 178,338 -0.29(-1.05%)
Feb 23, 2016 27.97 27.99 27.69 27.72 138,971 -0.37(-1.32%)
Feb 22, 2016 27.97 28.15 27.97 28.09 96,885 +0.40(+1.44%)
Feb 19, 2016 27.60 27.75 27.55 27.69 208,096 -0.11(-0.40%)
Feb 18, 2016 27.95 27.95 27.71 27.80 338,403 -0.01(-0.04%)
Feb 17, 2016 27.49 27.86 27.49 27.81 218,475 +0.72(+2.66%)
Feb 16, 2016 26.94 27.11 26.76 27.09 143,489 +0.66(+2.50%)
Feb 12, 2016 26.13 26.43 26.43 26.43 211,400 +0.57(+2.20%)
Feb 11, 2016 25.92 26.04 25.63 25.86 358,900 -0.44(-1.67%)
Feb 10, 2016 26.31 26.59 26.29 26.30 251,613 +0.24(+0.92%)
Feb 09, 2016 25.81 26.19 25.78 26.06 205,489 -0.12(-0.46%)
Feb 08, 2016 26.45 26.46 25.95 26.18 156,532 -0.90(-3.32%)
Feb 05, 2016 27.43 27.45 27.01 27.08 299,127 -0.25(-0.91%)
Feb 04, 2016 27.01 27.39 26.94 27.33 221,533 +0.49(+1.83%)
Feb 03, 2016 26.61 26.84 26.29 26.84 160,934 +0.47(+1.78%)
Feb 02, 2016 26.65 26.65 26.28 26.37 124,882 -0.81(-2.98%)
Feb 01, 2016 27.10 27.21 26.98 27.18 278,580 -0.19(-0.69%)
Jan 29, 2016 26.95 27.38 26.89 27.37 338,022 +0.31(+1.15%)
Jan 28, 2016 27.28 27.30 26.88 27.06 149,137 -0.33(-1.20%)
Jan 27, 2016 27.49 27.73 27.29 27.39 184,232 -0.36(-1.30%)
Jan 26, 2016 27.39 27.77 27.39 27.75 272,625 +0.71(+2.63%)
Jan 25, 2016 27.22 27.29 27.04 27.04 377,776 -0.26(-0.95%)
Jan 22, 2016 27.24 27.34 27.13 27.30 164,309 +0.94(+3.57%)
Jan 21, 2016 25.96 26.54 25.80 26.36 288,985 +0.25(+0.96%)
Jan 20, 2016 26.26 26.31 25.66 26.11 1,648,422 -0.55(-2.06%)
Jan 19, 2016 26.84 26.95 26.52 26.66 661,854 +0.51(+1.95%)
Jan 15, 2016 26.14 26.15 26.15 26.15 589,300 -1.15(-4.21%)
Jan 14, 2016 27.12 27.36 26.86 27.30 928,536 +0.26(+0.96%)
Jan 13, 2016 27.71 27.78 27.03 27.04 359,966 -0.39(-1.42%)
Jan 12, 2016 27.69 27.69 27.16 27.43 195,786 +0.13(+0.48%)
Jan 11, 2016 27.46 27.46 27.11 27.30 319,000 +0.19(+0.70%)
Jan 08, 2016 27.65 27.68 27.07 27.11 552,526 -0.18(-0.66%)
Jan 07, 2016 27.24 27.59 27.18 27.29 373,992 -0.37(-1.34%)
Jan 06, 2016 27.60 27.75 27.52 27.66 586,125 -0.42(-1.50%)
Jan 05, 2016 28.07 28.08 27.89 28.08 330,500 -0.50(-1.75%)
Jan 04, 2016 28.80 28.81 28.30 28.58 246,987 -0.60(-2.06%)
Dec 31, 2015 29.41 29.18 29.18 29.18 210,000 -0.42(-1.42%)
Dec 30, 2015 29.68 29.71 29.51 29.60 144,452 -0.33(-1.10%)
Dec 29, 2015 29.84 30.00 29.79 29.93 66,028 +0.30(+1.01%)
Dec 28, 2015 29.68 29.68 29.56 29.63 107,942 -0.10(-0.34%)
Dec 24, 2015 29.71 29.73 29.73 29.73 104,100 +0.06(+0.20%)
Dec 23, 2015 29.42 29.69 29.37 29.67 174,235 +0.54(+1.85%)
Dec 22, 2015 28.98 29.20 28.94 29.13 106,283 +0.30(+1.04%)
Dec 21, 2015 29.03 29.03 28.69 28.83 178,593 +0.36(+1.26%)
Dec 18, 2015 28.62 28.67 28.46 28.47 149,871 -0.37(-1.28%)
Dec 17, 2015 29.30 29.30 28.84 28.84 108,420 -0.54(-1.84%)
Dec 16, 2015 29.06 29.44 28.88 29.38 228,658 +0.55(+1.91%)
Dec 15, 2015 28.87 29.00 28.80 28.83 219,301 +0.39(+1.37%)
Dec 14, 2015 28.44 28.62 28.22 28.44 260,653 +0.15(+0.53%)
Dec 11, 2015 28.63 28.63 28.27 28.29 176,174 -0.69(-2.38%)
Dec 10, 2015 29.21 29.22 28.94 28.98 138,331 -0.37(-1.26%)
Dec 09, 2015 29.35 29.72 29.15 29.35 331,709 -0.15(-0.51%)
Dec 08, 2015 29.55 29.61 29.38 29.50 493,509 -0.79(-2.61%)
Dec 07, 2015 30.31 30.31 30.16 30.29 153,289 -0.22(-0.72%)
Dec 04, 2015 30.01 30.52 29.97 30.51 183,441 +0.24(+0.79%)
Dec 03, 2015 30.69 30.69 30.17 30.27 236,876 -0.02(-0.07%)
Dec 02, 2015 30.20 30.48 30.18 30.29 194,028 -0.12(-0.39%)
Dec 01, 2015 30.45 30.51 30.23 30.41 145,492 +0.14(+0.46%)
Nov 30, 2015 30.38 30.44 30.25 30.27 229,870 +0.31(+1.03%)
Nov 27, 2015 29.97 30.04 29.92 29.96 44,992 +0.32(+1.08%)
Nov 25, 2015 29.59 29.64 29.64 29.64 69,700 +0.04(+0.14%)
Nov 24, 2015 29.50 29.62 29.33 29.60 130,859 -0.21(-0.70%)
Nov 23, 2015 29.96 30.01 29.75 29.81 105,390 -0.14(-0.47%)
Nov 20, 2015 30.13 30.20 29.93 29.95 99,104 -0.03(-0.10%)
Nov 19, 2015 30.08 30.08 29.90 29.98 129,055 +0.00(+0.00%)
Nov 18, 2015 29.84 30.03 29.74 29.98 175,906 +0.41(+1.39%)
Nov 17, 2015 29.67 29.74 29.51 29.57 122,656 +0.06(+0.20%)
Nov 16, 2015 29.13 29.51 29.10 29.51 266,148 +0.34(+1.17%)
Nov 13, 2015 29.27 29.30 29.08 29.17 454,996 -0.30(-1.02%)
Nov 12, 2015 29.65 29.76 29.42 29.47 110,613 -0.39(-1.31%)
Nov 11, 2015 29.97 30.00 29.80 29.86 345,085 +0.13(+0.44%)
Nov 10, 2015 29.54 29.73 29.47 29.73 115,685 -0.29(-0.97%)
Nov 09, 2015 30.19 30.20 29.88 30.02 121,058 -0.19(-0.63%)
Nov 06, 2015 30.19 30.27 29.95 30.21 88,733 -0.15(-0.49%)
Nov 05, 2015 30.51 30.51 30.26 30.36 75,727 -0.10(-0.33%)
Nov 04, 2015 30.55 30.58 30.42 30.46 195,963 +0.04(+0.13%)
Nov 03, 2015 30.22 30.47 30.16 30.42 77,230 +0.08(+0.26%)
Nov 02, 2015 30.34 30.45 30.21 30.34 182,761 +0.19(+0.63%)
Oct 30, 2015 30.27 30.41 30.12 30.15 246,337 -0.01(-0.03%)
Oct 29, 2015 29.91 30.19 29.87 30.16 79,268 -0.07(-0.23%)
Oct 28, 2015 30.27 30.62 30.02 30.23 140,048 +0.18(+0.60%)
Oct 27, 2015 30.04 30.13 29.97 30.05 65,222 -0.25(-0.83%)
Oct 26, 2015 30.40 30.44 30.27 30.30 125,736 -0.17(-0.56%)
Oct 23, 2015 30.37 30.50 30.30 30.47 119,899 +0.28(+0.93%)
Oct 22, 2015 29.87 30.34 29.87 30.19 115,130 +0.38(+1.27%)
Oct 21, 2015 30.07 30.08 29.77 29.81 114,218 -0.42(-1.39%)
Oct 20, 2015 30.13 30.37 30.13 30.23 114,935 +0.16(+0.53%)
Oct 19, 2015 30.19 30.19 29.95 30.07 118,551 -0.26(-0.86%)
Oct 16, 2015 30.21 30.38 30.13 30.33 101,979 -0.17(-0.56%)
Oct 15, 2015 30.30 30.50 30.19 30.50 163,613 -0.03(-0.10%)
Oct 14, 2015 30.58 30.66 30.40 30.53 180,154 -0.18(-0.59%)
Oct 13, 2015 30.73 30.96 30.70 30.71 71,424 -0.39(-1.25%)
Oct 12, 2015 31.05 31.20 30.97 31.10 190,038 +0.00(+0.00%)
Oct 09, 2015 31.21 31.26 31.03 31.10 54,795 +0.31(+1.01%)
Oct 08, 2015 30.37 30.80 30.36 30.79 94,473 +0.24(+0.79%)
Oct 07, 2015 30.47 30.58 30.31 30.55 119,014 +0.28(+0.93%)
Oct 06, 2015 30.13 30.36 30.07 30.27 146,212 +0.07(+0.23%)
Oct 05, 2015 29.86 30.23 29.85 30.20 216,475 +0.78(+2.65%)
Oct 02, 2015 28.99 29.42 28.92 29.42 241,290 +0.53(+1.83%)
Oct 01, 2015 29.07 29.09 28.61 28.89 156,044 -0.14(-0.48%)
Sep 30, 2015 28.88 29.03 28.72 29.03 507,761 +0.61(+2.15%)
Sep 29, 2015 28.28 28.44 28.16 28.42 108,746 +0.44(+1.57%)
Sep 28, 2015 28.32 28.32 27.89 27.98 342,718 -0.68(-2.37%)
Sep 25, 2015 28.82 28.93 28.53 28.66 269,371 +0.13(+0.46%)
Sep 24, 2015 28.32 28.58 28.17 28.53 193,151 -0.32(-1.11%)
Sep 23, 2015 29.09 29.09 28.77 28.85 139,180 -0.41(-1.40%)
Sep 22, 2015 29.23 29.30 29.01 29.26 175,822 -0.60(-2.01%)
Sep 21, 2015 30.09 30.09 29.76 29.86 138,161 -0.23(-0.76%)
Sep 18, 2015 30.29 30.46 30.08 30.09 262,888 -1.02(-3.28%)
Sep 17, 2015 30.72 31.37 30.71 31.11 1,261,892 +0.26(+0.84%)
Sep 16, 2015 30.70 30.87 30.64 30.85 775,075 +0.44(+1.45%)
Sep 15, 2015 30.28 30.46 30.23 30.41 167,936 -0.07(-0.23%)
Sep 14, 2015 30.45 30.51 30.34 30.48 262,256 -0.59(-1.90%)
Sep 11, 2015 30.76 31.10 30.73 31.07 114,533 +0.40(+1.30%)
Sep 10, 2015 30.49 30.82 30.44 30.67 1,029,527 +0.30(+0.99%)
Sep 09, 2015 30.92 30.94 30.33 30.37 367,478 -0.08(-0.26%)
Sep 08, 2015 30.36 30.45 30.20 30.45 196,040 +0.87(+2.94%)
Sep 04, 2015 29.66 29.58 29.58 29.58 118,300 -0.77(-2.54%)
Sep 03, 2015 30.29 30.58 30.27 30.35 360,795 +0.36(+1.20%)
Sep 02, 2015 29.97 30.01 29.73 29.99 93,089 +0.32(+1.08%)
Sep 01, 2015 29.72 29.84 29.53 29.67 225,476 -0.66(-2.19%)
Aug 31, 2015 30.10 30.46 29.85 30.33 788,538 -0.16(-0.51%)
Aug 28, 2015 30.24 30.57 30.22 30.49 197,429 +0.21(+0.69%)
Aug 27, 2015 30.10 30.32 30.00 30.28 675,849 +0.47(+1.58%)
Aug 26, 2015 30.22 30.28 29.18 29.81 466,463 +0.64(+2.19%)
Aug 25, 2015 29.94 30.59 29.12 29.17 1,525,601 -0.19(-0.65%)
Aug 24, 2015 29.55 30.13 29.18 29.36 860,287 -0.86(-2.85%)
Aug 21, 2015 30.63 30.69 30.16 30.22 224,686 -0.20(-0.66%)
Aug 20, 2015 30.95 30.95 30.38 30.42 142,066 -0.76(-2.44%)
Aug 19, 2015 31.09 31.29 30.85 31.18 125,117 -0.46(-1.45%)
Aug 18, 2015 31.75 31.82 31.56 31.64 82,677 -0.31(-0.97%)
Aug 17, 2015 31.75 31.95 31.68 31.95 82,388 -0.08(-0.25%)
Aug 14, 2015 32.02 32.07 31.82 32.03 212,898 -0.09(-0.28%)
Aug 13, 2015 31.85 32.19 31.82 32.12 236,192 +0.43(+1.36%)
Aug 12, 2015 31.46 31.69 31.35 31.69 540,066 -0.19(-0.60%)
Aug 11, 2015 31.87 31.90 31.78 31.88 318,099 -0.30(-0.93%)
Aug 10, 2015 31.83 32.21 31.83 32.18 191,711 +0.76(+2.42%)
Aug 07, 2015 31.29 31.49 31.26 31.42 177,383 -0.21(-0.66%)
Aug 06, 2015 31.68 31.68 31.49 31.63 79,700 -0.13(-0.41%)
Aug 05, 2015 31.81 31.91 31.65 31.76 247,895 +0.11(+0.35%)
Aug 04, 2015 31.93 31.93 31.59 31.65 220,438 -0.25(-0.78%)
Aug 03, 2015 32.02 32.06 31.79 31.90 400,871 -0.14(-0.44%)
Jul 31, 2015 32.08 32.20 31.94 32.04 207,813 +0.19(+0.60%)
Jul 30, 2015 31.57 31.86 31.40 31.85 205,256 +0.15(+0.47%)
Jul 29, 2015 31.58 31.87 31.57 31.70 202,075 -0.07(-0.22%)
Jul 28, 2015 31.63 31.85 31.49 31.77 146,911 +0.06(+0.19%)
Jul 27, 2015 31.93 31.94 31.69 31.71 140,679 -0.22(-0.69%)
Jul 24, 2015 32.16 32.30 31.92 31.93 262,678 -0.26(-0.81%)
Jul 23, 2015 32.23 32.29 32.12 32.19 458,521 -0.10(-0.31%)
Jul 22, 2015 32.27 32.30 32.17 32.29 46,275 -0.52(-1.58%)
Jul 21, 2015 32.78 32.84 32.71 32.81 76,857 -0.04(-0.12%)
Jul 20, 2015 32.78 32.93 32.73 32.85 121,107 +0.48(+1.48%)
Jul 17, 2015 32.61 32.61 32.33 32.37 76,188 -0.31(-0.95%)
Jul 16, 2015 32.67 32.85 32.67 32.68 117,866 +0.58(+1.81%)
Jul 15, 2015 32.10 32.22 31.95 32.10 728,797 -0.51(-1.56%)
Jul 14, 2015 32.38 32.66 32.37 32.61 272,517 +0.09(+0.28%)
Jul 13, 2015 32.45 32.63 32.38 32.52 176,063 +0.19(+0.59%)
Jul 10, 2015 32.24 32.37 32.14 32.33 184,300 +1.28(+4.11%)
Jul 09, 2015 31.33 31.36 31.03 31.05 576,721 +0.46(+1.52%)
Jul 08, 2015 30.74 30.82 30.48 30.59 148,176 -0.49(-1.58%)
Jul 07, 2015 30.70 31.16 30.30 31.08 379,596 +0.23(+0.75%)
Jul 06, 2015 30.76 31.15 30.70 30.85 273,291 -0.84(-2.65%)
Jul 02, 2015 31.79 31.69 31.69 31.69 180,900 -0.46(-1.43%)
Jul 01, 2015 32.45 32.48 31.97 32.15 258,000 +0.38(+1.20%)
Jun 30, 2015 32.38 32.38 31.55 31.77 209,935 -0.39(-1.21%)
Jun 29, 2015 32.52 32.70 32.11 32.16 213,021 -0.95(-2.87%)
Jun 26, 2015 33.23 33.27 32.95 33.11 132,044 -0.04(-0.12%)
Jun 25, 2015 33.24 33.30 33.10 33.15 138,187 -1.26(-3.66%)
Jun 24, 2015 34.58 34.69 34.36 34.41 131,406 -0.38(-1.09%)
Jun 23, 2015 34.82 34.87 34.75 34.79 110,307 +0.04(+0.12%)
Jun 22, 2015 34.85 35.07 34.74 34.75 261,386 +0.68(+2.00%)
Jun 19, 2015 34.08 34.19 33.94 34.07 458,498 -0.15(-0.44%)
Jun 18, 2015 34.07 34.61 33.99 34.22 254,172 +0.16(+0.47%)
Jun 17, 2015 34.05 34.16 33.70 34.06 141,721 -0.21(-0.61%)
Jun 16, 2015 34.01 34.30 33.84 34.27 83,847 +0.20(+0.59%)
Jun 15, 2015 33.91 34.11 33.79 34.07 152,320 -0.49(-1.42%)
Jun 12, 2015 34.38 34.72 34.35 34.56 150,807 -0.15(-0.43%)
Jun 11, 2015 34.70 34.76 34.37 34.71 167,882 +0.26(+0.75%)
Jun 10, 2015 34.30 34.65 34.26 34.45 237,167 +0.63(+1.86%)
Jun 09, 2015 33.82 33.95 33.61 33.82 101,892 +0.00(+0.00%)
Jun 08, 2015 33.73 33.86 33.59 33.82 499,852 -0.10(-0.29%)
Jun 05, 2015 33.78 33.98 33.66 33.92 248,750 -0.61(-1.77%)
Jun 04, 2015 34.93 35.18 34.46 34.53 164,330 -0.44(-1.26%)
Jun 03, 2015 34.67 35.12 34.67 34.97 314,776 +0.58(+1.69%)
Jun 02, 2015 34.13 34.64 33.94 34.39 1,771,112 +0.51(+1.51%)
Jun 01, 2015 34.16 34.19 33.71 33.88 205,175 -0.08(-0.24%)
May 29, 2015 34.19 34.34 33.84 33.96 149,596 -0.67(-1.93%)
May 28, 2015 34.39 34.63 34.24 34.63 130,429 +0.28(+0.82%)
May 27, 2015 33.85 34.42 33.79 34.35 181,276 +0.22(+0.64%)
May 26, 2015 34.48 34.48 34.00 34.13 92,736 -0.43(-1.24%)
May 22, 2015 34.62 34.56 34.56 34.56 86,700 -0.10(-0.29%)
May 21, 2015 34.57 34.72 34.52 34.66 226,843 +0.25(+0.73%)
May 20, 2015 34.31 34.55 34.21 34.41 66,358 +0.15(+0.44%)
May 19, 2015 34.23 34.38 34.17 34.26 169,710 -0.31(-0.90%)
May 18, 2015 34.53 34.66 34.42 34.57 102,833 -0.15(-0.43%)
May 15, 2015 34.34 34.73 34.17 34.72 337,457 +0.17(+0.49%)
May 14, 2015 34.38 34.55 34.27 34.55 244,017 +0.53(+1.56%)
May 13, 2015 34.25 34.49 34.01 34.02 383,288 +0.28(+0.83%)
May 12, 2015 33.94 33.94 33.72 33.74 59,922 -0.39(-1.14%)
May 11, 2015 34.28 34.44 34.10 34.13 101,949 -0.29(-0.84%)
May 08, 2015 33.92 34.58 33.92 34.42 111,096 +0.73(+2.17%)
May 07, 2015 33.82 33.86 33.57 33.69 105,091 -0.02(-0.06%)
May 06, 2015 33.82 33.94 33.60 33.71 231,794 +0.15(+0.45%)
May 05, 2015 33.81 33.84 33.47 33.56 240,677 -0.60(-1.76%)
May 04, 2015 34.48 34.48 34.11 34.16 471,662 -0.02(-0.06%)
May 01, 2015 34.18 34.24 33.88 34.18 554,847 +0.16(+0.47%)
Apr 30, 2015 34.17 34.28 33.91 34.02 590,293 -0.28(-0.82%)
Apr 29, 2015 34.22 34.44 34.13 34.30 252,433 -0.21(-0.61%)
Apr 28, 2015 34.31 34.61 34.12 34.51 214,177 -0.37(-1.06%)
Apr 27, 2015 34.80 35.04 34.78 34.88 425,953 +0.45(+1.31%)
Apr 24, 2015 34.38 34.50 34.15 34.43 124,547 +0.09(+0.26%)
Apr 23, 2015 33.81 34.45 33.75 34.34 162,608 +0.03(+0.07%)
Apr 22, 2015 34.28 34.38 34.10 34.31 135,074 +0.12(+0.37%)
Apr 21, 2015 34.04 34.37 33.97 34.19 106,050 +0.56(+1.67%)
Apr 20, 2015 33.72 33.84 33.59 33.63 252,811 +0.09(+0.27%)
Apr 17, 2015 33.76 33.76 33.37 33.54 158,275 -0.90(-2.61%)
Apr 16, 2015 34.40 34.57 34.27 34.44 347,627 +0.31(+0.91%)
Apr 15, 2015 34.15 34.22 33.93 34.13 835,489 +0.27(+0.80%)
Apr 14, 2015 33.93 33.97 33.80 33.86 184,546 +0.42(+1.26%)
Apr 13, 2015 33.52 33.65 33.36 33.44 271,761 -0.15(-0.45%)
Apr 10, 2015 33.61 33.68 33.51 33.59 432,157 -0.21(-0.62%)
Apr 09, 2015 33.88 33.88 33.67 33.80 868,657 -0.04(-0.12%)
Apr 08, 2015 34.11 34.15 33.70 33.84 165,925 -0.05(-0.15%)
Apr 07, 2015 34.11 34.26 33.87 33.89 536,000 -0.41(-1.20%)
Apr 06, 2015 34.10 34.55 34.10 34.30 590,457 +0.55(+1.63%)
Apr 02, 2015 33.76 33.75 33.75 33.75 563,200 +0.29(+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.