Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.87 26.90 26.67 26.67 489,909 +0.00(+0.00%)
May 30, 2017 26.53 26.72 26.49 26.67 247,975 -0.03(-0.12%)
May 26, 2017 26.64 26.72 26.63 26.71 375,183 -0.04(-0.15%)
May 25, 2017 26.80 26.85 26.71 26.74 366,821 -0.02(-0.06%)
May 24, 2017 26.70 26.83 26.63 26.76 567,715 +0.05(+0.18%)
May 23, 2017 26.73 26.81 26.67 26.71 356,058 +0.19(+0.71%)
May 22, 2017 26.51 26.57 26.45 26.53 157,994 +0.03(+0.12%)
May 19, 2017 26.31 26.54 26.31 26.49 1,005,607 +0.42(+1.62%)
May 18, 2017 25.95 26.13 25.91 26.07 435,070 -0.19(-0.72%)
May 17, 2017 26.43 26.49 26.24 26.26 439,607 -0.46(-1.73%)
May 16, 2017 26.71 26.73 26.60 26.72 168,149 +0.21(+0.80%)
May 15, 2017 26.47 26.55 26.47 26.51 226,605 +0.03(+0.12%)
May 12, 2017 26.32 26.48 26.32 26.48 698,488 +0.12(+0.45%)
May 11, 2017 26.31 26.40 26.24 26.36 401,599 +0.09(+0.33%)
May 10, 2017 26.26 26.29 26.19 26.27 363,117 -0.12(-0.45%)
May 09, 2017 26.38 26.47 26.32 26.39 1,666,135 +0.04(+0.15%)
May 08, 2017 26.28 26.38 26.25 26.35 820,156 -0.37(-1.38%)
May 05, 2017 26.44 26.73 26.41 26.72 562,790 +0.31(+1.19%)
May 04, 2017 26.29 26.42 26.24 26.41 965,048 +0.17(+0.66%)
May 03, 2017 26.17 26.28 26.14 26.24 443,579 -0.08(-0.30%)
May 02, 2017 26.20 26.33 26.14 26.31 387,000 +0.18(+0.69%)
May 01, 2017 26.09 26.20 26.04 26.13 543,707 +0.20(+0.75%)
Apr 28, 2017 26.04 26.08 25.93 25.94 332,239 +0.02(+0.09%)
Apr 27, 2017 25.84 25.94 25.74 25.91 984,349 -0.09(-0.33%)
Apr 26, 2017 25.89 26.07 25.89 26.00 1,293,634 +0.00(+0.00%)
Apr 25, 2017 25.85 26.03 25.83 26.00 459,597 +0.49(+1.90%)
Apr 24, 2017 25.54 25.60 25.45 25.51 695,668 +0.98(+3.99%)
Apr 21, 2017 24.55 24.57 24.47 24.54 353,988 +0.04(+0.16%)
Apr 20, 2017 24.61 24.67 24.48 24.50 497,761 +0.09(+0.39%)
Apr 19, 2017 24.51 24.57 24.40 24.40 246,769 +0.03(+0.13%)
Apr 18, 2017 24.34 24.39 24.23 24.37 391,209 -0.25(-1.02%)
Apr 17, 2017 24.50 24.65 24.50 24.62 349,842 +0.21(+0.87%)
Apr 13, 2017 24.47 24.51 24.36 24.41 396,834 -0.16(-0.67%)
Apr 12, 2017 24.56 24.63 24.45 24.57 600,259 +0.16(+0.64%)
Apr 11, 2017 24.46 24.50 24.29 24.42 423,189 +0.12(+0.48%)
Apr 10, 2017 24.30 24.36 24.26 24.30 338,306 -0.02(-0.10%)
Apr 07, 2017 24.19 24.38 24.14 24.32 224,932 +0.05(+0.19%)
Apr 06, 2017 24.40 24.40 24.26 24.28 118,136 +0.04(+0.16%)
Apr 05, 2017 24.40 24.46 24.23 24.24 163,265 -0.12(-0.48%)
Apr 04, 2017 24.25 24.36 24.21 24.36 260,200 -0.18(-0.73%)
Apr 03, 2017 24.72 24.75 24.34 24.54 620,488 -0.20(-0.79%)
Mar 31, 2017 24.70 24.85 24.69 24.73 388,917 +0.08(+0.32%)
Mar 30, 2017 24.63 24.72 24.62 24.65 218,895 -0.13(-0.51%)
Mar 29, 2017 24.61 24.78 24.59 24.78 586,755 +0.02(+0.06%)
Mar 28, 2017 24.70 24.83 24.67 24.76 408,354 -0.05(-0.19%)
Mar 27, 2017 24.57 24.82 24.53 24.81 217,409 +0.07(+0.28%)
Mar 24, 2017 24.65 24.78 24.65 24.74 283,765 +0.13(+0.51%)
Mar 23, 2017 24.56 24.76 24.54 24.61 197,360 +0.05(+0.22%)
Mar 22, 2017 24.47 24.59 24.43 24.56 1,150,213 +0.04(+0.16%)
Mar 21, 2017 24.93 24.95 24.52 24.52 353,667 -0.18(-0.73%)
Mar 20, 2017 24.75 24.78 24.67 24.70 226,419 -0.02(-0.10%)
Mar 17, 2017 24.79 24.83 24.72 24.72 231,058 +0.02(+0.06%)
Mar 16, 2017 24.72 24.73 24.57 24.71 213,437 +0.17(+0.70%)
Mar 15, 2017 24.10 24.54 24.10 24.54 400,882 +0.31(+1.26%)
Mar 14, 2017 24.19 24.25 24.17 24.23 368,124 -0.20(-0.80%)
Mar 13, 2017 24.27 24.44 24.27 24.43 380,315 +0.32(+1.33%)
Mar 10, 2017 24.10 24.14 24.01 24.10 465,789 +0.09(+0.39%)
Mar 09, 2017 23.94 24.01 23.93 24.01 441,845 +0.21(+0.89%)
Mar 08, 2017 23.93 23.94 23.76 23.80 225,601 -0.16(-0.65%)
Mar 07, 2017 23.91 24.02 23.86 23.96 407,698 +0.02(+0.10%)
Mar 06, 2017 23.96 23.96 23.87 23.93 182,480 -0.13(-0.55%)
Mar 03, 2017 23.97 24.09 23.88 24.07 314,241 +0.31(+1.29%)
Mar 02, 2017 23.89 23.89 23.74 23.76 282,469 -0.32(-1.33%)
Mar 01, 2017 24.07 24.14 24.05 24.08 412,784 +0.34(+1.42%)
Feb 28, 2017 23.73 23.87 23.73 23.74 473,403 +0.05(+0.23%)
Feb 27, 2017 23.70 23.78 23.64 23.69 745,702 -0.18(-0.75%)
Feb 24, 2017 23.74 23.89 23.71 23.87 695,987 -0.35(-1.46%)
Feb 23, 2017 24.25 24.26 24.13 24.22 428,892 +0.06(+0.26%)
Feb 22, 2017 24.00 24.16 23.92 24.16 479,608 -0.12(-0.48%)
Feb 21, 2017 24.11 24.28 24.07 24.28 166,806 +0.11(+0.45%)
Feb 17, 2017 24.17 24.17 24.17 0 -0.17(-0.71%)
Feb 16, 2017 24.25 24.34 24.21 24.34 395,158 +0.24(+1.01%)
Feb 15, 2017 23.90 24.10 23.88 24.10 742,059 +0.05(+0.23%)
Feb 14, 2017 24.02 24.04 23.92 24.04 221,398 +0.05(+0.23%)
Feb 13, 2017 23.98 24.02 23.92 23.99 485,988 +0.09(+0.36%)
Feb 10, 2017 23.80 23.91 23.80 23.90 180,528 +0.03(+0.13%)
Feb 09, 2017 23.82 23.87 23.78 23.87 290,693 -0.08(-0.33%)
Feb 08, 2017 23.81 23.95 23.74 23.95 200,124 +0.05(+0.20%)
Feb 07, 2017 23.90 23.92 23.82 23.90 490,020 -0.02(-0.07%)
Feb 06, 2017 23.90 23.92 23.78 23.92 441,831 -0.31(-1.26%)
Feb 03, 2017 24.21 24.28 24.17 24.22 186,921 +0.02(+0.10%)
Feb 02, 2017 24.27 24.33 24.18 24.20 406,737 +0.16(+0.68%)
Feb 01, 2017 24.09 24.09 23.94 24.03 574,890 +0.14(+0.59%)
Jan 31, 2017 23.94 23.96 23.79 23.89 402,433 +0.31(+1.30%)
Jan 30, 2017 23.47 23.62 23.46 23.59 524,587 -0.09(-0.40%)
Jan 27, 2017 23.71 23.74 23.60 23.68 338,533 -0.15(-0.62%)
Jan 26, 2017 23.86 23.91 23.81 23.83 343,643 +0.03(+0.13%)
Jan 25, 2017 23.67 23.83 23.67 23.80 396,287 +0.31(+1.33%)
Jan 24, 2017 23.41 23.53 23.35 23.49 501,432 +0.24(+1.01%)
Jan 23, 2017 23.13 23.25 23.10 23.25 748,612 -0.04(-0.17%)
Jan 20, 2017 23.19 23.32 23.18 23.29 480,845 +0.39(+1.71%)
Jan 19, 2017 22.90 22.94 22.76 22.90 230,968 -0.08(-0.34%)
Jan 18, 2017 22.91 23.04 22.90 22.98 764,021 +0.00(+0.00%)
Jan 17, 2017 23.06 23.07 22.91 22.98 443,576 -0.15(-0.64%)
Jan 13, 2017 23.13 23.13 23.13 0 +0.24(+1.06%)
Jan 12, 2017 22.89 22.93 22.82 22.88 674,541 +0.19(+0.83%)
Jan 11, 2017 22.44 22.70 22.41 22.69 497,423 +0.18(+0.80%)
Jan 10, 2017 22.61 22.64 22.48 22.51 676,569 -0.13(-0.55%)
Jan 09, 2017 22.48 22.64 22.47 22.64 710,713 -0.19(-0.82%)
Jan 06, 2017 22.72 22.87 22.69 22.83 615,703 -0.04(-0.17%)
Jan 05, 2017 22.71 22.93 22.71 22.87 503,845 +0.08(+0.34%)
Jan 04, 2017 22.65 22.80 22.63 22.79 547,218 +0.13(+0.55%)
Jan 03, 2017 22.58 22.66 22.58 22.66 447,478 +0.16(+0.70%)
Dec 30, 2016 22.51 22.51 22.51 0 +0.05(+0.24%)
Dec 29, 2016 22.48 22.50 22.42 22.45 418,905 +0.14(+0.63%)
Dec 28, 2016 22.43 22.43 22.29 22.31 372,168 -0.08(-0.35%)
Dec 27, 2016 22.36 22.43 22.36 22.39 263,902 +0.06(+0.28%)
Dec 23, 2016 22.33 22.33 22.33 0 +0.12(+0.53%)
Dec 22, 2016 22.32 22.34 22.20 22.21 285,351 -0.09(-0.39%)
Dec 21, 2016 22.25 22.33 22.22 22.30 329,793 +0.22(+1.01%)
Dec 20, 2016 22.03 22.12 22.03 22.07 516,493 -0.08(-0.35%)
Dec 19, 2016 22.23 22.25 22.13 22.15 354,980 -0.13(-0.60%)
Dec 16, 2016 22.21 22.34 22.19 22.28 353,847 +0.11(+0.49%)
Dec 15, 2016 22.13 22.25 22.09 22.17 501,649 -0.20(-0.91%)
Dec 14, 2016 22.64 22.72 22.30 22.38 683,401 -0.38(-1.65%)
Dec 13, 2016 22.67 22.86 22.67 22.75 853,390 +0.21(+0.94%)
Dec 12, 2016 22.51 22.63 22.48 22.54 431,270 +0.00(+0.00%)
Dec 09, 2016 22.44 22.57 22.42 22.54 382,884 +0.15(+0.66%)
Dec 08, 2016 22.31 22.44 22.21 22.39 640,280 -0.05(-0.21%)
Dec 07, 2016 22.14 22.50 22.14 22.44 325,607 +0.38(+1.70%)
Dec 06, 2016 21.87 22.13 21.87 22.06 374,843 +0.16(+0.75%)
Dec 05, 2016 21.79 21.92 21.75 21.90 414,055 +0.41(+1.89%)
Dec 02, 2016 21.46 21.54 21.42 21.49 281,712 +0.02(+0.07%)
Dec 01, 2016 21.52 21.54 21.41 21.48 189,447 -0.05(-0.25%)
Nov 30, 2016 21.66 21.66 21.47 21.53 462,920 +0.03(+0.15%)
Nov 29, 2016 21.37 21.52 21.34 21.50 402,457 +0.03(+0.15%)
Nov 28, 2016 21.52 21.56 21.44 21.47 468,408 -0.20(-0.90%)
Nov 25, 2016 21.65 21.70 21.60 21.66 146,146 +0.16(+0.77%)
Nov 23, 2016 21.50 21.50 21.50 0 -0.20(-0.94%)
Nov 22, 2016 21.63 21.71 21.55 21.70 341,362 +0.09(+0.43%)
Nov 21, 2016 21.52 21.62 21.48 21.61 154,407 +0.22(+1.03%)
Nov 18, 2016 21.40 21.44 21.36 21.39 241,958 -0.05(-0.26%)
Nov 17, 2016 21.41 21.50 21.38 21.45 183,606 +0.15(+0.70%)
Nov 16, 2016 21.30 21.38 21.19 21.30 186,546 -0.20(-0.91%)
Nov 15, 2016 21.27 21.51 21.25 21.49 398,125 +0.32(+1.52%)
Nov 14, 2016 21.22 21.23 21.10 21.17 167,399 -0.38(-1.74%)
Nov 11, 2016 21.66 21.70 21.41 21.55 213,176 -0.27(-1.26%)
Nov 10, 2016 21.75 21.88 21.51 21.82 390,248 +0.13(+0.61%)
Nov 09, 2016 21.30 21.81 21.30 21.69 417,700 +0.18(+0.84%)
Nov 08, 2016 21.36 21.61 21.35 21.51 291,973 +0.13(+0.62%)
Nov 07, 2016 21.27 21.40 21.26 21.38 267,137 +0.31(+1.45%)
Nov 04, 2016 21.10 21.23 21.04 21.07 296,202 -0.20(-0.92%)
Nov 03, 2016 21.48 21.50 21.24 21.27 363,319 -0.11(-0.51%)
Nov 02, 2016 21.56 21.58 21.36 21.38 324,454 -0.11(-0.51%)
Nov 01, 2016 21.74 21.76 21.43 21.48 291,109 -0.09(-0.40%)
Oct 31, 2016 21.72 21.73 21.52 21.57 407,678 -0.18(-0.83%)
Oct 28, 2016 21.80 21.86 21.71 21.75 274,672 +0.03(+0.14%)
Oct 27, 2016 21.79 21.84 21.68 21.72 170,545 -0.23(-1.07%)
Oct 26, 2016 21.88 22.06 21.83 21.95 154,646 -0.08(-0.36%)
Oct 25, 2016 22.03 22.04 21.91 22.03 296,015 -0.06(-0.28%)
Oct 24, 2016 22.15 22.15 22.01 22.10 205,459 -0.12(-0.53%)
Oct 21, 2016 22.10 22.22 22.03 22.21 229,245 -0.09(-0.42%)
Oct 20, 2016 22.28 22.40 22.26 22.31 163,491 +0.06(+0.28%)
Oct 19, 2016 22.21 22.26 22.19 22.24 199,789 -0.06(-0.28%)
Oct 18, 2016 22.32 22.44 22.28 22.31 120,230 +0.26(+1.17%)
Oct 17, 2016 22.03 22.12 22.00 22.05 376,197 -0.04(-0.18%)
Oct 14, 2016 22.19 22.24 22.09 22.09 737,511 +0.07(+0.32%)
Oct 13, 2016 21.86 22.06 21.79 22.02 627,801 -0.10(-0.46%)
Oct 12, 2016 22.20 22.23 22.06 22.12 203,269 -0.26(-1.15%)
Oct 11, 2016 22.62 22.62 22.29 22.38 230,591 -0.57(-2.49%)
Oct 10, 2016 22.89 23.00 22.87 22.95 155,865 +0.12(+0.51%)
Oct 07, 2016 22.85 22.85 22.63 22.83 251,155 -0.15(-0.65%)
Oct 06, 2016 22.93 23.00 22.89 22.98 275,589 +0.04(+0.17%)
Oct 05, 2016 22.91 22.94 22.86 22.94 205,057 +0.13(+0.55%)
Oct 04, 2016 22.89 23.02 22.75 22.82 246,195 -0.05(-0.21%)
Oct 03, 2016 22.92 22.92 22.82 22.86 132,217 +0.09(+0.41%)
Sep 30, 2016 22.63 22.80 22.57 22.77 470,687 +0.26(+1.15%)
Sep 29, 2016 22.73 22.85 22.45 22.51 250,516 -0.19(-0.83%)
Sep 28, 2016 22.57 22.71 22.42 22.70 167,612 +0.15(+0.66%)
Sep 27, 2016 22.19 22.57 22.14 22.55 283,651 +0.05(+0.21%)
Sep 26, 2016 22.54 22.60 22.46 22.50 193,071 -0.23(-1.03%)
Sep 23, 2016 22.75 22.84 22.72 22.74 149,661 -0.15(-0.65%)
Sep 22, 2016 22.99 23.02 22.87 22.89 142,955 +0.25(+1.11%)
Sep 21, 2016 22.46 22.68 22.36 22.64 260,599 +0.31(+1.40%)
Sep 20, 2016 22.50 22.50 22.32 22.32 196,289 -0.06(-0.28%)
Sep 19, 2016 22.45 22.52 22.33 22.39 117,442 +0.11(+0.49%)
Sep 16, 2016 22.35 22.35 22.21 22.28 306,103 -0.38(-1.66%)
Sep 15, 2016 22.46 22.73 22.39 22.65 256,739 +0.22(+0.98%)
Sep 14, 2016 22.43 22.56 22.38 22.43 316,708 +0.05(+0.21%)
Sep 13, 2016 22.60 22.61 22.29 22.39 803,702 -0.42(-1.85%)
Sep 12, 2016 22.35 22.86 22.35 22.81 242,735 +0.23(+1.01%)
Sep 09, 2016 22.84 22.84 22.55 22.58 429,415 -0.42(-1.81%)
Sep 08, 2016 23.09 23.15 22.96 23.00 259,971 -0.03(-0.14%)
Sep 07, 2016 23.06 23.11 22.99 23.03 498,143 +0.09(+0.41%)
Sep 06, 2016 22.82 22.97 22.81 22.93 193,256 +0.27(+1.17%)
Sep 02, 2016 22.67 22.67 22.67 22.67 790,677 +0.17(+0.77%)
Sep 01, 2016 22.46 22.53 22.35 22.50 243,474 +0.13(+0.56%)
Aug 31, 2016 22.50 22.50 22.31 22.37 178,126 -0.09(-0.42%)
Aug 30, 2016 22.53 22.56 22.39 22.46 250,058 -0.17(-0.76%)
Aug 29, 2016 22.43 22.64 22.42 22.64 204,692 +0.21(+0.94%)
Aug 26, 2016 22.68 22.86 22.31 22.42 317,058 -0.16(-0.69%)
Aug 25, 2016 22.63 22.66 22.53 22.58 148,981 -0.14(-0.62%)
Aug 24, 2016 22.79 22.81 22.67 22.72 231,327 +0.06(+0.28%)
Aug 23, 2016 22.79 22.85 22.66 22.66 179,947 +0.13(+0.56%)
Aug 22, 2016 22.46 22.56 22.43 22.53 149,042 -0.02(-0.07%)
Aug 19, 2016 22.50 22.57 22.36 22.55 82,347 -0.21(-0.93%)
Aug 18, 2016 22.69 22.78 22.64 22.76 116,796 +0.25(+1.11%)
Aug 17, 2016 22.46 22.54 22.31 22.51 108,621 -0.08(-0.35%)
Aug 16, 2016 22.68 22.71 22.57 22.59 174,289 -0.14(-0.62%)
Aug 15, 2016 22.69 22.77 22.69 22.73 188,692 +0.11(+0.48%)
Aug 12, 2016 22.75 22.75 22.58 22.62 722,419 -0.05(-0.24%)
Aug 11, 2016 22.67 22.78 22.64 22.68 158,011 +0.19(+0.84%)
Aug 10, 2016 22.47 22.56 22.47 22.49 240,903 +0.14(+0.63%)
Aug 09, 2016 22.19 22.42 22.19 22.35 413,580 +0.49(+2.26%)
Aug 08, 2016 21.80 21.88 21.80 21.85 125,192 +0.02(+0.11%)
Aug 05, 2016 21.73 21.87 21.69 21.83 221,167 +0.08(+0.36%)
Aug 04, 2016 21.67 21.78 21.63 21.75 254,839 +0.18(+0.83%)
Aug 03, 2016 21.48 21.57 21.45 21.57 252,920 -0.09(-0.40%)
Aug 02, 2016 21.74 21.77 21.59 21.66 285,408 -0.08(-0.36%)
Aug 01, 2016 21.73 21.86 21.66 21.74 477,596 -0.22(-1.00%)
Jul 29, 2016 21.95 22.03 21.89 21.95 488,544 +0.19(+0.86%)
Jul 28, 2016 21.81 21.81 21.67 21.77 202,020 -0.03(-0.14%)
Jul 27, 2016 21.78 21.83 21.58 21.80 573,532 +0.09(+0.40%)
Jul 26, 2016 21.68 21.74 21.62 21.71 174,482 +0.01(+0.04%)
Jul 25, 2016 21.78 21.81 21.68 21.70 411,201 +0.06(+0.29%)
Jul 22, 2016 21.66 21.66 21.50 21.64 160,839 -0.08(-0.36%)
Jul 21, 2016 21.69 21.80 21.65 21.72 153,892 -0.12(-0.54%)
Jul 20, 2016 21.74 21.89 21.69 21.84 134,162 +0.23(+1.05%)
Jul 19, 2016 21.64 21.67 21.56 21.61 186,780 -0.04(-0.18%)
Jul 18, 2016 21.62 21.74 21.55 21.65 269,081 -0.11(-0.50%)
Jul 15, 2016 21.86 21.89 21.74 21.76 438,522 -0.02(-0.07%)
Jul 14, 2016 21.82 21.88 21.77 21.77 226,042 +0.15(+0.69%)
Jul 13, 2016 21.73 21.76 21.63 21.63 227,327 +0.14(+0.66%)
Jul 12, 2016 21.62 21.66 21.48 21.48 176,996 +0.20(+0.92%)
Jul 11, 2016 21.28 21.39 21.25 21.29 243,295 +0.32(+1.53%)
Jul 08, 2016 20.93 20.98 20.60 20.97 330,856 +0.37(+1.79%)
Jul 07, 2016 20.68 20.79 20.52 20.60 438,402 -0.02(-0.08%)
Jul 06, 2016 20.33 20.62 20.19 20.62 482,891 -0.09(-0.45%)
Jul 05, 2016 20.99 20.99 20.64 20.71 448,624 -0.81(-3.75%)
Jul 01, 2016 21.60 21.52 21.52 21.52 673,473 +0.09(+0.44%)
Jun 30, 2016 21.06 21.43 21.02 21.42 567,039 +0.45(+2.17%)
Jun 29, 2016 20.82 21.02 20.76 20.97 404,594 +0.36(+1.75%)
Jun 28, 2016 20.47 20.61 20.29 20.61 506,559 +0.63(+3.14%)
Jun 27, 2016 20.29 20.29 19.67 19.98 516,445 -0.31(-1.54%)
Jun 24, 2016 20.21 20.83 20.21 20.29 1,068,325 -2.50(-10.96%)
Jun 23, 2016 22.59 22.83 22.40 22.79 350,713 +0.65(+2.94%)
Jun 22, 2016 22.25 22.31 22.05 22.14 1,097,363 +0.01(+0.03%)
Jun 21, 2016 22.04 22.27 21.86 22.14 501,123 +0.21(+0.96%)
Jun 20, 2016 22.00 22.05 21.92 21.92 279,362 +0.62(+2.90%)
Jun 17, 2016 21.12 21.36 21.08 21.31 500,036 +0.26(+1.22%)
Jun 16, 2016 20.62 21.05 20.46 21.05 316,188 -0.12(-0.57%)
Jun 15, 2016 21.07 21.39 21.05 21.17 229,864 +0.21(+1.01%)
Jun 14, 2016 20.93 20.98 20.79 20.96 578,166 -0.25(-1.17%)
Jun 13, 2016 21.17 21.46 21.16 21.21 373,844 -0.26(-1.19%)
Jun 10, 2016 21.71 21.72 21.39 21.46 463,964 -0.88(-3.94%)
Jun 09, 2016 22.47 22.47 22.30 22.35 303,753 -0.48(-2.11%)
Jun 08, 2016 22.89 22.90 22.79 22.83 149,634 +0.08(+0.36%)
Jun 07, 2016 22.80 22.87 22.75 22.75 472,150 +0.15(+0.67%)
Jun 06, 2016 22.52 22.67 22.50 22.59 292,448 +0.13(+0.57%)
Jun 03, 2016 22.44 22.49 22.26 22.47 296,528 +0.20(+0.88%)
Jun 02, 2016 22.14 22.27 22.06 22.27 260,475 +0.05(+0.24%)
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.