Sweden Ishares MSCI ETF (NY: EWD )

46.21 USD -0.43 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.48 33.48 33.48 0 +0.68(+2.07%)
Mar 28, 2018 32.87 33.17 32.74 32.80 1,704,311 -0.19(-0.58%)
Mar 27, 2018 33.39 33.48 32.82 32.99 327,670 -0.42(-1.26%)
Mar 26, 2018 33.38 33.46 32.97 33.41 298,802 +0.63(+1.92%)
Mar 23, 2018 33.24 33.32 32.77 32.78 355,705 -0.16(-0.49%)
Mar 22, 2018 33.17 33.31 32.90 32.94 534,148 -1.01(-2.97%)
Mar 21, 2018 33.81 34.07 33.78 33.95 188,107 +0.02(+0.06%)
Mar 20, 2018 34.01 34.07 33.89 33.93 198,475 -0.18(-0.53%)
Mar 19, 2018 34.22 34.25 33.92 34.11 237,853 -0.36(-1.04%)
Mar 16, 2018 34.50 34.72 34.42 34.47 240,729 -0.25(-0.72%)
Mar 15, 2018 34.59 34.82 34.52 34.72 393,335 +0.09(+0.26%)
Mar 14, 2018 34.84 34.87 34.51 34.63 452,333 +0.48(+1.41%)
Mar 13, 2018 34.67 34.69 34.10 34.15 166,316 -0.32(-0.93%)
Mar 12, 2018 34.39 34.49 34.37 34.47 257,225 +0.01(+0.03%)
Mar 09, 2018 34.31 34.52 34.27 34.46 163,232 +0.34(+1.00%)
Mar 08, 2018 34.18 34.22 34.04 34.12 189,845 +0.20(+0.59%)
Mar 07, 2018 33.92 33.58 33.92 830,399 +0.01(+0.03%)
Mar 06, 2018 33.83 33.98 33.77 33.91 2,468,405 +0.43(+1.28%)
Mar 05, 2018 33.17 33.50 33.14 33.48 293,492 +0.24(+0.72%)
Mar 02, 2018 33.10 33.28 32.84 33.24 835,237 -0.25(-0.75%)
Mar 01, 2018 33.82 33.92 33.20 33.49 468,769 -0.43(-1.27%)
Feb 28, 2018 34.40 34.40 33.89 33.92 185,483 -0.43(-1.25%)
Feb 27, 2018 34.58 34.67 34.33 34.35 211,960 -0.60(-1.72%)
Feb 26, 2018 34.83 34.95 34.66 34.95 169,681 +0.27(+0.78%)
Feb 23, 2018 34.47 34.72 34.46 34.68 335,187 +0.13(+0.38%)
Feb 22, 2018 34.55 416,685 +0.07(+0.20%)
Feb 21, 2018 34.77 35.02 34.48 34.48 231,196 -0.03(-0.09%)
Feb 20, 2018 34.51 34.76 34.43 34.51 256,911 -0.39(-1.12%)
Feb 16, 2018 34.90 34.90 34.90 0 +0.02(+0.06%)
Feb 15, 2018 34.84 34.93 34.45 34.88 157,335 +0.26(+0.75%)
Feb 14, 2018 33.51 34.64 33.51 34.62 286,625 +0.81(+2.40%)
Feb 13, 2018 33.69 33.83 33.58 33.81 263,076 -0.01(-0.03%)
Feb 12, 2018 33.43 33.86 33.41 33.82 588,248 +0.42(+1.26%)
Feb 09, 2018 33.40 33.56 32.44 33.40 572,014 +0.21(+0.63%)
Feb 08, 2018 34.05 34.05 33.15 33.19 742,806 -1.00(-2.92%)
Feb 07, 2018 34.30 34.63 34.18 34.19 1,125,893 -0.34(-0.98%)
Feb 06, 2018 33.45 34.53 33.43 34.53 1,441,987 +0.65(+1.92%)
Feb 05, 2018 34.89 34.93 33.45 33.88 501,487 -1.57(-4.43%)
Feb 02, 2018 35.94 35.94 35.40 35.45 391,908 -0.90(-2.48%)
Feb 01, 2018 36.14 36.46 36.13 36.35 505,916 +0.33(+0.92%)
Jan 31, 2018 36.35 36.35 35.88 36.02 400,522 +0.01(+0.03%)
Jan 30, 2018 36.27 36.34 36.01 36.01 343,284 -0.27(-0.74%)
Jan 29, 2018 36.37 36.41 36.17 36.28 153,754 -0.23(-0.63%)
Jan 26, 2018 36.33 36.56 36.28 36.51 1,388,220 +0.29(+0.80%)
Jan 25, 2018 36.66 36.67 36.10 36.22 310,727 -0.36(-0.98%)
Jan 24, 2018 36.67 36.71 36.42 36.58 265,981 +0.07(+0.19%)
Jan 23, 2018 36.42 36.56 36.36 36.51 139,457 +0.08(+0.22%)
Jan 22, 2018 36.22 36.44 36.15 36.43 249,348 +0.25(+0.69%)
Jan 19, 2018 36.16 36.19 36.03 36.18 316,959 +0.13(+0.36%)
Jan 18, 2018 36.04 36.11 35.96 36.05 305,472 +0.08(+0.22%)
Jan 17, 2018 35.85 36.16 35.82 35.97 315,543 +0.24(+0.67%)
Jan 16, 2018 35.88 35.91 35.62 35.73 368,939 -0.19(-0.53%)
Jan 12, 2018 35.92 35.92 35.92 0 +0.32(+0.90%)
Jan 11, 2018 35.32 35.63 35.28 35.60 249,879 +0.38(+1.08%)
Jan 10, 2018 35.21 35.24 35.11 35.22 295,013 +0.13(+0.37%)
Jan 09, 2018 35.00 35.14 34.91 35.09 346,200 +0.15(+0.43%)
Jan 08, 2018 34.89 34.98 34.85 34.94 199,135 -0.14(-0.40%)
Jan 05, 2018 34.95 35.15 34.88 35.08 406,387 +0.26(+0.75%)
Jan 04, 2018 34.87 34.89 34.77 34.82 775,531 +0.54(+1.58%)
Jan 03, 2018 34.20 34.41 34.20 34.28 361,156 +0.12(+0.35%)
Jan 02, 2018 34.16 34.20 34.07 34.16 259,833 +0.26(+0.77%)
Dec 29, 2017 33.90 33.90 33.90 0 -0.08(-0.24%)
Dec 28, 2017 34.10 34.11 33.96 33.98 102,519 +0.00(+0.00%)
Dec 27, 2017 33.91 34.02 33.84 33.98 247,768 +0.02(+0.06%)
Dec 26, 2017 33.95 34.10 33.94 33.96 167,889 -0.08(-0.24%)
Dec 22, 2017 33.89 34.10 33.86 34.04 296,253 +0.13(+0.38%)
Dec 21, 2017 33.74 34.01 33.71 33.91 194,940 +0.25(+0.74%)
Dec 20, 2017 33.86 33.89 33.59 33.66 257,098 -0.18(-0.53%)
Dec 19, 2017 33.87 33.94 33.69 33.84 401,348 -0.32(-0.94%)
Dec 18, 2017 34.18 34.29 34.12 34.16 276,252 +0.63(+1.88%)
Dec 15, 2017 33.58 33.59 33.37 33.53 293,325 -0.33(-0.97%)
Dec 14, 2017 34.17 34.21 33.83 33.86 160,678 -0.29(-0.85%)
Dec 13, 2017 34.10 34.24 34.05 34.15 287,520 -0.16(-0.47%)
Dec 12, 2017 34.15 34.34 34.11 34.31 342,260 +0.31(+0.91%)
Dec 11, 2017 34.06 34.13 33.89 34.00 145,232 +0.05(+0.15%)
Dec 08, 2017 33.99 34.02 33.80 33.95 175,357 +0.35(+1.04%)
Dec 07, 2017 33.71 33.77 33.58 33.60 199,195 -0.11(-0.33%)
Dec 06, 2017 33.75 33.89 33.66 33.71 225,415 -0.48(-1.40%)
Dec 05, 2017 34.01 34.32 33.90 34.19 484,154 +0.07(+0.21%)
Dec 04, 2017 34.39 34.39 34.12 34.12 329,482 -0.01(-0.03%)
Dec 01, 2017 34.21 34.26 33.99 34.13 399,955 -0.15(-0.44%)
Nov 30, 2017 34.58 34.73 34.23 34.28 389,814 -0.20(-0.58%)
Nov 29, 2017 34.70 34.71 34.40 34.48 433,512 -0.35(-1.00%)
Nov 28, 2017 34.77 34.89 34.69 34.83 236,655 +0.20(+0.58%)
Nov 27, 2017 34.85 34.89 34.62 34.63 304,216 -0.18(-0.52%)
Nov 24, 2017 34.91 34.91 34.79 34.81 168,617 +0.16(+0.46%)
Nov 22, 2017 34.71 34.71 34.46 34.65 158,486 +0.00(+0.00%)
Nov 21, 2017 34.47 34.76 34.45 34.65 175,804 +0.51(+1.49%)
Nov 20, 2017 34.16 34.29 34.14 34.14 194,702 -0.16(-0.47%)
Nov 17, 2017 34.25 34.32 34.11 34.30 233,105 -0.51(-1.47%)
Nov 16, 2017 34.73 34.85 34.65 34.81 189,772 +0.42(+1.22%)
Nov 15, 2017 34.37 34.47 34.16 34.39 149,088 -0.19(-0.55%)
Nov 14, 2017 34.42 34.60 34.33 34.58 138,143 -0.14(-0.40%)
Nov 13, 2017 34.52 34.78 34.38 34.72 167,729 -0.21(-0.60%)
Nov 10, 2017 35.00 35.00 34.83 34.93 114,469 -0.06(-0.17%)
Nov 09, 2017 34.97 35.10 34.78 34.99 276,509 -0.43(-1.21%)
Nov 08, 2017 35.32 35.42 35.23 35.42 209,944 -0.01(-0.03%)
Nov 07, 2017 35.49 35.57 35.37 35.43 180,748 -0.21(-0.59%)
Nov 06, 2017 35.40 35.69 35.40 35.64 176,097 +0.09(+0.25%)
Nov 03, 2017 35.56 35.59 35.40 35.55 696,025 -0.05(-0.14%)
Nov 02, 2017 35.47 35.62 35.45 35.60 208,060 +0.17(+0.48%)
Nov 01, 2017 35.63 35.66 35.43 35.43 173,686 -0.15(-0.42%)
Oct 31, 2017 35.63 35.67 35.54 35.58 133,126 +0.07(+0.20%)
Oct 30, 2017 35.46 35.56 35.45 35.51 158,413 -0.08(-0.22%)
Oct 27, 2017 35.38 35.61 35.37 35.59 179,377 +0.19(+0.54%)
Oct 26, 2017 35.61 35.66 35.31 35.40 846,584 -0.34(-0.95%)
Oct 25, 2017 35.84 35.88 35.64 35.74 175,360 -0.05(-0.14%)
Oct 24, 2017 35.82 35.88 35.71 35.79 171,317 -0.27(-0.75%)
Oct 23, 2017 36.12 36.19 36.01 36.06 154,946 -0.22(-0.61%)
Oct 20, 2017 36.30 36.39 36.26 36.28 235,074 +0.30(+0.83%)
Oct 19, 2017 35.77 36.02 35.77 35.98 202,437 +0.08(+0.22%)
Oct 18, 2017 35.90 35.95 35.77 35.90 136,269 +0.21(+0.59%)
Oct 17, 2017 35.71 35.72 35.60 35.69 338,023 -0.25(-0.70%)
Oct 16, 2017 35.90 35.97 35.85 35.94 220,199 -0.07(-0.19%)
Oct 13, 2017 36.04 36.15 35.95 36.01 238,994 +0.01(+0.03%)
Oct 12, 2017 36.08 36.13 35.97 36.00 288,530 -0.35(-0.96%)
Oct 11, 2017 36.25 36.36 36.16 36.35 248,100 -0.02(-0.05%)
Oct 10, 2017 36.19 36.37 36.15 36.37 204,166 +0.38(+1.06%)
Oct 09, 2017 36.08 36.08 35.97 35.99 121,831 -0.13(-0.36%)
Oct 06, 2017 35.84 36.12 35.77 36.12 713,635 -0.03(-0.08%)
Oct 05, 2017 36.16 36.28 36.09 36.15 68,020 -0.07(-0.19%)
Oct 04, 2017 36.14 36.30 36.06 36.22 201,894 +0.11(+0.30%)
Oct 03, 2017 36.07 36.14 36.03 36.11 151,614 +0.31(+0.87%)
Oct 02, 2017 35.68 35.83 35.66 35.80 131,375 -0.08(-0.22%)
Sep 29, 2017 35.61 35.89 35.52 35.88 253,480 +0.29(+0.81%)
Sep 28, 2017 35.50 35.66 35.49 35.59 156,076 +0.17(+0.48%)
Sep 27, 2017 35.32 35.51 35.32 35.42 216,503 +0.12(+0.34%)
Sep 26, 2017 35.35 35.39 35.12 35.30 211,564 -0.19(-0.54%)
Sep 25, 2017 35.57 35.68 35.38 35.49 291,351 -0.25(-0.70%)
Sep 22, 2017 35.69 35.81 35.66 35.74 168,631 +0.12(+0.34%)
Sep 21, 2017 35.54 35.68 35.54 35.62 194,780 +0.12(+0.34%)
Sep 20, 2017 35.60 35.65 35.29 35.50 207,341 -0.10(-0.28%)
Sep 19, 2017 35.55 35.60 35.45 35.60 75,871 +0.15(+0.42%)
Sep 18, 2017 35.38 35.51 35.38 35.45 141,041 +0.04(+0.11%)
Sep 15, 2017 35.46 35.50 35.29 35.41 88,049 +0.06(+0.17%)
Sep 14, 2017 35.12 35.39 35.11 35.35 112,474 +0.26(+0.74%)
Sep 13, 2017 35.26 35.27 35.00 35.09 184,604 -0.27(-0.76%)
Sep 12, 2017 35.27 35.42 35.26 35.36 133,812 +0.26(+0.74%)
Sep 11, 2017 35.08 35.15 35.02 35.10 205,993 +0.18(+0.52%)
Sep 08, 2017 34.96 34.96 34.85 34.92 223,439 -0.12(-0.34%)
Sep 07, 2017 34.87 35.04 34.77 35.04 137,493 +0.41(+1.18%)
Sep 06, 2017 34.57 34.71 34.57 34.63 263,624 +0.05(+0.14%)
Sep 05, 2017 34.78 34.82 34.40 34.58 362,570 -0.23(-0.66%)
Sep 01, 2017 34.93 34.93 34.75 34.81 190,695 +0.09(+0.26%)
Aug 31, 2017 34.60 34.75 34.57 34.72 158,112 +0.34(+0.99%)
Aug 30, 2017 34.29 34.44 34.29 34.38 197,668 +0.05(+0.15%)
Aug 29, 2017 34.16 34.41 34.16 34.33 139,397 -0.10(-0.29%)
Aug 28, 2017 34.45 34.45 34.38 34.43 125,302 +0.01(+0.03%)
Aug 25, 2017 34.29 34.54 34.26 34.42 185,165 +0.46(+1.35%)
Aug 24, 2017 34.14 34.15 33.93 33.96 134,077 -0.18(-0.53%)
Aug 23, 2017 33.96 34.17 33.96 34.14 222,837 +0.16(+0.47%)
Aug 22, 2017 33.74 34.01 33.74 33.98 121,276 +0.35(+1.04%)
Aug 21, 2017 33.64 33.72 33.53 33.63 210,925 -0.02(-0.06%)
Aug 18, 2017 33.59 33.75 33.51 33.65 206,916 +0.09(+0.27%)
Aug 17, 2017 33.86 33.92 33.54 33.56 243,892 -0.65(-1.90%)
Aug 16, 2017 34.14 34.24 34.08 34.21 142,336 +0.11(+0.32%)
Aug 15, 2017 34.09 34.12 33.96 34.10 141,396 +0.02(+0.06%)
Aug 14, 2017 34.05 34.18 34.03 34.08 175,941 +0.28(+0.83%)
Aug 11, 2017 33.70 33.85 33.64 33.80 221,684 -0.12(-0.35%)
Aug 10, 2017 34.19 34.20 33.91 33.92 515,156 -0.33(-0.96%)
Aug 09, 2017 34.00 34.28 33.94 34.25 235,660 -0.03(-0.09%)
Aug 08, 2017 34.48 34.53 34.28 34.28 491,760 -0.15(-0.44%)
Aug 07, 2017 34.31 34.45 34.28 34.43 332,002 -0.01(-0.03%)
Aug 04, 2017 34.56 34.58 34.28 34.44 217,921 +0.16(+0.47%)
Aug 03, 2017 34.36 34.41 34.26 34.28 222,955 -0.12(-0.35%)
Aug 02, 2017 34.46 34.48 34.30 34.40 440,046 +0.01(+0.03%)
Aug 01, 2017 34.62 34.62 34.33 34.39 453,015 +0.24(+0.70%)
Jul 31, 2017 34.12 34.17 34.02 34.15 298,965 -0.09(-0.26%)
Jul 28, 2017 34.19 34.29 34.10 34.24 240,025 +0.21(+0.62%)
Jul 27, 2017 34.25 34.25 33.90 34.03 262,051 -0.22(-0.64%)
Jul 26, 2017 34.09 34.39 34.02 34.25 426,108 +0.31(+0.91%)
Jul 25, 2017 34.18 34.19 33.93 33.94 287,926 -0.12(-0.35%)
Jul 24, 2017 33.97 34.06 33.89 34.06 203,535 -0.20(-0.58%)
Jul 21, 2017 34.03 34.26 33.90 34.26 340,609 -0.29(-0.84%)
Jul 20, 2017 34.37 34.55 34.30 34.55 326,059 +0.04(+0.12%)
Jul 19, 2017 34.37 34.57 34.32 34.51 198,714 +0.18(+0.52%)
Jul 18, 2017 34.46 34.48 34.24 34.33 1,406,234 -0.74(-2.11%)
Jul 17, 2017 34.85 35.08 34.82 35.07 368,448 -0.24(-0.68%)
Jul 14, 2017 35.08 35.32 35.04 35.31 207,011 +0.31(+0.89%)
Jul 13, 2017 34.94 35.02 34.82 35.00 264,148 +0.14(+0.40%)
Jul 12, 2017 34.70 34.92 34.68 34.86 478,349 +0.43(+1.25%)
Jul 11, 2017 34.16 34.44 34.10 34.43 1,231,136 +0.12(+0.35%)
Jul 10, 2017 34.10 34.32 34.10 34.31 175,935 +0.16(+0.47%)
Jul 07, 2017 34.04 34.24 33.95 34.15 398,812 +0.12(+0.35%)
Jul 06, 2017 34.12 33.80 34.03 588,684 +0.00(+0.00%)
Jul 05, 2017 34.00 34.04 33.85 34.03 294,915 +0.05(+0.15%)
Jul 03, 2017 33.98 34.11 33.96 33.98 226,808 +0.06(+0.18%)
Jun 30, 2017 33.98 33.99 33.69 33.92 469,521 +0.18(+0.53%)
Jun 29, 2017 33.96 33.96 33.56 33.74 398,065 -0.19(-0.56%)
Jun 28, 2017 33.61 34.00 33.59 33.93 440,741 +0.41(+1.22%)
Jun 27, 2017 33.53 33.67 33.42 33.52 445,712 +0.04(+0.12%)
Jun 26, 2017 33.71 33.72 33.45 33.48 238,012 -0.03(-0.09%)
Jun 23, 2017 33.26 33.54 33.24 33.51 287,748 +0.23(+0.69%)
Jun 22, 2017 33.36 33.46 33.27 33.28 194,448 -0.02(-0.06%)
Jun 21, 2017 33.24 33.30 33.17 33.30 218,136 +0.00(+0.00%)
Jun 20, 2017 33.53 33.58 33.21 33.30 281,701 -1.09(-3.17%)
Jun 19, 2017 34.46 34.48 34.32 34.39 221,771 +0.19(+0.56%)
Jun 16, 2017 34.03 34.23 34.03 34.20 343,794 +0.52(+1.54%)
Jun 15, 2017 33.52 33.74 33.52 33.68 909,454 -0.62(-1.81%)
Jun 14, 2017 34.64 34.64 34.14 34.30 207,754 -0.05(-0.15%)
Jun 13, 2017 34.31 34.42 34.27 34.35 227,869 +0.37(+1.09%)
Jun 12, 2017 34.01 34.03 33.84 33.98 238,116 -0.32(-0.93%)
Jun 09, 2017 34.29 34.43 34.14 34.30 293,456 +0.11(+0.32%)
Jun 08, 2017 34.15 34.22 34.05 34.19 215,336 -0.08(-0.23%)
Jun 07, 2017 34.26 34.35 34.12 34.27 567,699 +0.13(+0.38%)
Jun 06, 2017 34.16 34.16 34.06 34.14 241,561 -0.21(-0.61%)
Jun 05, 2017 34.30 34.35 34.22 34.35 108,791 -0.31(-0.89%)
Jun 02, 2017 34.54 34.72 34.48 34.66 113,031 +0.35(+1.02%)
Jun 01, 2017 34.19 34.35 34.14 34.31 190,743 +0.26(+0.76%)
May 31, 2017 34.30 34.34 34.04 34.05 383,789 +0.00(+0.00%)
May 30, 2017 33.87 34.11 33.82 34.05 194,261 -0.04(-0.12%)
May 26, 2017 34.00 34.10 33.99 34.09 293,914 -0.05(-0.15%)
May 25, 2017 34.21 34.28 34.09 34.14 287,363 -0.02(-0.06%)
May 24, 2017 34.08 34.24 33.99 34.16 444,741 +0.06(+0.18%)
May 23, 2017 34.12 34.22 34.05 34.10 278,932 +0.24(+0.71%)
May 22, 2017 33.84 33.92 33.77 33.86 123,771 +0.04(+0.12%)
May 19, 2017 33.59 33.88 33.58 33.82 787,780 +0.54(+1.62%)
May 18, 2017 33.13 33.36 33.07 33.28 340,829 -0.24(-0.72%)
May 17, 2017 33.74 33.82 33.49 33.52 344,383 -0.59(-1.73%)
May 16, 2017 34.09 34.12 33.96 34.11 131,726 +0.27(+0.80%)
May 15, 2017 33.79 33.89 33.79 33.84 177,520 +0.04(+0.12%)
May 12, 2017 33.60 33.80 33.60 33.80 547,187 +0.15(+0.45%)
May 11, 2017 33.59 33.70 33.50 33.65 314,608 +0.11(+0.33%)
May 10, 2017 33.52 33.56 33.43 33.54 284,462 -0.15(-0.45%)
May 09, 2017 33.67 33.78 33.60 33.69 1,305,230 +0.05(+0.15%)
May 08, 2017 33.55 33.67 33.51 33.64 642,500 -0.47(-1.38%)
May 05, 2017 33.75 34.12 33.71 34.11 440,883 +0.40(+1.19%)
May 04, 2017 33.56 33.73 33.50 33.71 756,007 +0.22(+0.66%)
May 03, 2017 33.41 33.55 33.37 33.49 347,495 -0.10(-0.30%)
May 02, 2017 33.44 33.61 33.37 33.59 303,171 +0.23(+0.69%)
May 01, 2017 33.31 33.44 33.24 33.36 425,934 +0.25(+0.76%)
Apr 28, 2017 33.24 33.29 33.10 33.11 260,272 +0.03(+0.09%)
Apr 27, 2017 32.99 33.11 32.86 33.08 771,127 -0.11(-0.33%)
Apr 26, 2017 33.05 33.28 33.05 33.19 1,013,417 +0.00(+0.00%)
Apr 25, 2017 33.00 33.23 32.97 33.19 360,043 +0.62(+1.90%)
Apr 24, 2017 32.60 32.67 32.49 32.57 544,978 +1.25(+3.99%)
Apr 21, 2017 31.34 31.36 31.23 31.32 277,310 +0.05(+0.16%)
Apr 20, 2017 31.41 31.49 31.25 31.27 389,940 +0.12(+0.39%)
Apr 19, 2017 31.29 31.37 31.15 31.15 193,316 +0.04(+0.13%)
Apr 18, 2017 31.07 31.14 30.92 31.11 306,469 -0.32(-1.02%)
Apr 17, 2017 31.28 31.47 31.28 31.43 274,062 +0.27(+0.87%)
Apr 13, 2017 31.23 31.29 31.09 31.16 310,875 -0.21(-0.67%)
Apr 12, 2017 31.35 31.44 31.21 31.37 470,236 +0.20(+0.64%)
Apr 11, 2017 31.22 31.27 31.00 31.17 331,521 +0.15(+0.48%)
Apr 10, 2017 31.02 31.09 30.97 31.02 265,025 -0.03(-0.10%)
Apr 07, 2017 30.88 31.13 30.82 31.05 176,209 +0.06(+0.19%)
Apr 06, 2017 31.15 31.15 30.97 30.99 92,547 +0.05(+0.16%)
Apr 05, 2017 31.15 31.22 30.93 30.94 127,900 -0.15(-0.48%)
Apr 04, 2017 30.96 31.09 30.90 31.09 203,838 -0.23(-0.73%)
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.