Sweden Ishares MSCI ETF (NY: EWD )

48.14 USD -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.37 33.63 33.36 33.48 207,327 -0.45(-1.33%)
Mar 30, 2015 33.88 33.99 33.77 33.93 208,668 +0.31(+0.92%)
Mar 27, 2015 33.79 33.85 33.60 33.62 178,672 -0.12(-0.36%)
Mar 26, 2015 33.82 33.82 33.56 33.74 114,226 -0.41(-1.20%)
Mar 25, 2015 34.48 34.52 34.15 34.15 199,047 -0.10(-0.29%)
Mar 24, 2015 34.30 34.38 34.15 34.25 149,344 -0.04(-0.12%)
Mar 23, 2015 34.29 34.36 34.14 34.29 111,951 +0.39(+1.15%)
Mar 20, 2015 33.94 34.15 33.85 33.90 222,320 +0.33(+0.98%)
Mar 19, 2015 33.49 33.64 33.46 33.57 161,905 -0.29(-0.86%)
Mar 18, 2015 32.91 33.95 32.91 33.86 815,559 +0.74(+2.23%)
Mar 17, 2015 33.07 33.17 32.97 33.12 132,878 -0.30(-0.90%)
Mar 16, 2015 33.21 33.50 33.16 33.42 420,720 +0.53(+1.61%)
Mar 13, 2015 32.93 32.93 32.70 32.89 247,394 -0.32(-0.96%)
Mar 12, 2015 33.01 33.24 32.93 33.21 104,677 +0.24(+0.73%)
Mar 11, 2015 32.80 33.11 32.64 32.97 107,785 +0.14(+0.43%)
Mar 10, 2015 32.98 33.07 32.77 32.83 145,562 -0.69(-2.06%)
Mar 09, 2015 33.55 33.60 33.23 33.52 171,114 +0.03(+0.09%)
Mar 06, 2015 33.76 33.76 33.35 33.49 154,333 -0.69(-2.02%)
Mar 05, 2015 34.30 34.39 34.12 34.18 578,734 -0.13(-0.38%)
Mar 04, 2015 34.03 34.32 33.74 34.31 144,144 -0.22(-0.64%)
Mar 03, 2015 34.55 34.60 34.41 34.53 238,738 -0.15(-0.43%)
Mar 02, 2015 34.55 34.72 34.46 34.68 414,023 -0.04(-0.12%)
Feb 27, 2015 34.48 34.79 34.47 34.72 128,683 +0.42(+1.22%)
Feb 26, 2015 34.44 34.56 34.27 34.30 52,498 -0.33(-0.95%)
Feb 25, 2015 34.43 34.68 34.41 34.63 135,559 +0.31(+0.90%)
Feb 24, 2015 34.15 34.39 34.07 34.32 100,625 +0.13(+0.38%)
Feb 23, 2015 34.00 34.25 33.93 34.19 269,473 -0.19(-0.55%)
Feb 20, 2015 33.61 34.48 33.58 34.38 363,642 +0.64(+1.90%)
Feb 19, 2015 33.75 33.93 33.68 33.74 124,028 -0.14(-0.41%)
Feb 18, 2015 33.57 33.91 33.48 33.88 1,207,320 +0.14(+0.41%)
Feb 17, 2015 33.35 33.84 33.30 33.74 257,264 +0.22(+0.66%)
Feb 13, 2015 33.40 33.52 33.52 33.52 188,800 +0.29(+0.87%)
Feb 12, 2015 32.87 33.25 32.87 33.23 110,677 +0.74(+2.28%)
Feb 11, 2015 32.66 32.66 32.36 32.49 343,066 -0.62(-1.87%)
Feb 10, 2015 32.93 33.18 32.86 33.11 398,991 +0.54(+1.66%)
Feb 09, 2015 32.38 32.70 32.38 32.57 139,611 +0.09(+0.28%)
Feb 06, 2015 32.87 32.91 32.40 32.48 151,407 -0.52(-1.58%)
Feb 05, 2015 32.79 33.03 32.73 33.00 115,685 +0.57(+1.76%)
Feb 04, 2015 32.71 32.80 32.41 32.43 282,474 -0.86(-2.58%)
Feb 03, 2015 32.93 33.38 32.91 33.29 446,517 +0.70(+2.15%)
Feb 02, 2015 32.60 32.64 32.34 32.59 291,223 +0.15(+0.46%)
Jan 30, 2015 32.66 32.70 32.42 32.44 218,679 -0.19(-0.58%)
Jan 29, 2015 32.58 32.66 32.36 32.63 161,543 +0.87(+2.74%)
Jan 28, 2015 32.39 32.59 31.75 31.76 213,152 -0.31(-0.97%)
Jan 27, 2015 31.95 32.15 31.83 32.07 268,065 -0.03(-0.09%)
Jan 26, 2015 31.74 32.14 31.71 32.10 170,193 +0.80(+2.56%)
Jan 23, 2015 31.52 31.69 31.30 31.30 302,140 -0.53(-1.67%)
Jan 22, 2015 31.53 31.92 31.45 31.83 319,852 +0.58(+1.86%)
Jan 21, 2015 31.14 31.30 31.07 31.25 197,929 +0.13(+0.42%)
Jan 20, 2015 31.20 31.22 30.93 31.12 370,979 +0.15(+0.48%)
Jan 16, 2015 30.49 31.05 30.49 30.97 197,139 +0.49(+1.61%)
Jan 15, 2015 30.38 30.61 30.24 30.48 334,251 +0.13(+0.43%)
Jan 14, 2015 30.53 30.55 30.16 30.35 308,129 -0.38(-1.24%)
Jan 13, 2015 30.95 31.11 30.49 30.73 195,434 +0.10(+0.33%)
Jan 12, 2015 30.73 30.78 30.57 30.63 195,302 -0.10(-0.33%)
Jan 09, 2015 30.85 30.85 30.56 30.73 233,196 -0.04(-0.13%)
Jan 08, 2015 30.61 30.97 30.61 30.77 321,815 +0.12(+0.39%)
Jan 07, 2015 30.72 30.85 30.33 30.65 353,915 +0.28(+0.92%)
Jan 06, 2015 30.71 30.86 30.31 30.37 413,357 -0.23(-0.75%)
Jan 05, 2015 30.96 31.03 30.54 30.60 386,524 -0.86(-2.73%)
Jan 02, 2015 31.73 31.73 31.41 31.46 234,523 -0.21(-0.66%)
Dec 31, 2014 32.18 31.67 31.67 31.67 383,200 -0.47(-1.46%)
Dec 30, 2014 32.20 32.25 32.10 32.14 165,955 +0.05(+0.16%)
Dec 29, 2014 31.96 32.20 31.94 32.09 163,091 -0.04(-0.12%)
Dec 26, 2014 32.14 32.24 32.06 32.13 81,474 -0.01(-0.03%)
Dec 24, 2014 32.09 32.14 32.14 32.14 40,400 +0.07(+0.22%)
Dec 23, 2014 32.13 32.25 32.07 32.07 88,359 +0.01(+0.03%)
Dec 22, 2014 32.00 32.08 31.93 32.06 202,568 +0.02(+0.06%)
Dec 19, 2014 31.81 32.09 31.78 32.04 303,462 -0.01(-0.03%)
Dec 18, 2014 31.77 32.11 31.71 32.05 337,708 +0.58(+1.84%)
Dec 17, 2014 31.24 31.66 31.14 31.47 295,066 +0.06(+0.19%)
Dec 16, 2014 31.38 31.81 31.35 31.41 158,225 -0.19(-0.60%)
Dec 15, 2014 32.25 32.34 31.55 31.60 190,340 -0.57(-1.77%)
Dec 12, 2014 32.76 32.81 32.15 32.17 223,848 -0.65(-1.98%)
Dec 11, 2014 32.92 33.03 32.76 32.82 113,525 -0.06(-0.18%)
Dec 10, 2014 33.22 33.22 32.86 32.88 169,264 -0.33(-0.99%)
Dec 09, 2014 33.15 33.26 32.97 33.21 75,746 +0.00(+0.00%)
Dec 08, 2014 33.20 33.32 33.18 33.21 77,069 -0.18(-0.54%)
Dec 05, 2014 33.36 33.44 33.29 33.39 154,745 +0.19(+0.57%)
Dec 04, 2014 33.24 33.42 33.13 33.20 241,100 -0.18(-0.54%)
Dec 03, 2014 33.22 33.42 33.19 33.38 166,917 +0.24(+0.71%)
Dec 02, 2014 33.26 33.30 33.00 33.15 303,174 -0.31(-0.91%)
Dec 01, 2014 33.58 33.62 33.37 33.45 431,439 -0.08(-0.24%)
Nov 28, 2014 33.49 33.57 33.44 33.53 25,812 -0.34(-1.00%)
Nov 26, 2014 33.74 33.87 33.87 33.87 102,500 -0.03(-0.09%)
Nov 25, 2014 33.73 33.92 33.71 33.90 144,224 +0.28(+0.83%)
Nov 24, 2014 33.39 33.65 33.35 33.62 127,005 +0.48(+1.45%)
Nov 21, 2014 33.19 33.24 33.00 33.14 156,820 +0.20(+0.61%)
Nov 20, 2014 32.87 33.01 32.86 32.94 66,476 -0.18(-0.54%)
Nov 19, 2014 33.23 33.28 33.04 33.12 126,054 -0.24(-0.72%)
Nov 18, 2014 33.17 33.43 33.11 33.36 120,431 +0.65(+1.99%)
Nov 17, 2014 32.71 32.80 32.66 32.71 760,852 -0.07(-0.21%)
Nov 14, 2014 32.58 32.89 32.58 32.78 114,617 -0.04(-0.12%)
Nov 13, 2014 32.70 32.90 32.70 32.82 81,247 +0.16(+0.49%)
Nov 12, 2014 32.63 32.72 32.58 32.66 89,949 -0.36(-1.09%)
Nov 11, 2014 32.88 33.08 32.82 33.02 220,356 +0.25(+0.76%)
Nov 10, 2014 32.87 32.87 32.67 32.77 155,610 +0.05(+0.15%)
Nov 07, 2014 32.58 32.74 32.42 32.72 403,578 +0.02(+0.06%)
Nov 06, 2014 32.96 32.97 32.61 32.70 455,594 -0.08(-0.24%)
Nov 05, 2014 32.87 32.87 32.70 32.78 175,028 +0.15(+0.46%)
Nov 04, 2014 32.44 32.66 32.35 32.63 203,398 +0.25(+0.77%)
Nov 03, 2014 32.60 32.65 32.32 32.38 129,954 -0.54(-1.64%)
Oct 31, 2014 32.66 32.92 32.57 32.92 329,637 +0.24(+0.73%)
Oct 30, 2014 32.36 32.78 32.36 32.68 134,687 +0.36(+1.11%)
Oct 29, 2014 32.53 32.72 32.18 32.32 181,852 -0.09(-0.28%)
Oct 28, 2014 32.11 32.42 32.11 32.41 272,139 +0.43(+1.34%)
Oct 27, 2014 31.76 32.07 32.25 31.98 267,906 -0.27(-0.84%)
Oct 24, 2014 32.23 32.27 32.05 32.25 251,031 +0.14(+0.44%)
Oct 23, 2014 31.97 32.22 31.96 32.11 145,257 +0.70(+2.23%)
Oct 22, 2014 31.68 31.75 31.41 31.41 291,661 -0.32(-1.01%)
Oct 21, 2014 31.36 31.79 31.32 31.73 329,610 +0.55(+1.76%)
Oct 20, 2014 30.82 31.22 30.77 31.18 143,756 +0.13(+0.42%)
Oct 17, 2014 30.85 31.15 30.79 31.05 89,391 +0.80(+2.64%)
Oct 16, 2014 29.72 30.55 29.68 30.25 335,543 -0.12(-0.40%)
Oct 15, 2014 30.41 30.53 29.75 30.37 175,993 -0.21(-0.69%)
Oct 14, 2014 30.72 30.87 30.52 30.58 147,023 -0.04(-0.13%)
Oct 13, 2014 30.99 31.12 30.61 30.62 131,759 +0.06(+0.20%)
Oct 10, 2014 30.83 30.97 30.54 30.56 275,936 -0.39(-1.26%)
Oct 09, 2014 31.62 31.70 30.95 30.95 243,083 -1.12(-3.49%)
Oct 08, 2014 31.47 32.09 31.37 32.07 226,351 +0.60(+1.91%)
Oct 07, 2014 31.90 31.95 31.42 31.47 327,468 -0.96(-2.96%)
Oct 06, 2014 32.49 32.51 32.16 32.43 116,687 +0.23(+0.71%)
Oct 03, 2014 32.15 32.26 32.02 32.20 338,081 -0.06(-0.19%)
Oct 02, 2014 32.60 32.63 32.04 32.26 458,314 -0.30(-0.92%)
Oct 01, 2014 32.91 32.91 32.48 32.56 382,269 -0.53(-1.60%)
Sep 30, 2014 32.93 33.24 32.93 33.09 228,673 +0.25(+0.76%)
Sep 29, 2014 32.63 32.86 32.62 32.84 128,961 -0.09(-0.27%)
Sep 26, 2014 32.91 32.98 32.80 32.93 180,580 -0.02(-0.06%)
Sep 25, 2014 33.22 33.22 32.94 32.95 203,590 -0.67(-1.99%)
Sep 24, 2014 33.46 33.66 33.30 33.62 136,261 +0.02(+0.06%)
Sep 23, 2014 33.79 33.91 33.58 33.60 112,347 -0.30(-0.88%)
Sep 22, 2014 34.10 34.10 33.83 33.90 212,327 -0.03(-0.09%)
Sep 19, 2014 34.17 34.18 33.87 33.93 159,186 -0.24(-0.70%)
Sep 18, 2014 33.94 34.21 33.86 34.17 198,512 +0.53(+1.58%)
Sep 17, 2014 33.74 34.27 33.61 33.64 107,565 -0.03(-0.09%)
Sep 16, 2014 33.42 33.71 33.41 33.67 154,498 +0.21(+0.63%)
Sep 15, 2014 33.50 33.52 33.43 33.46 139,628 +0.18(+0.54%)
Sep 12, 2014 33.32 33.38 33.21 33.28 333,359 +0.07(+0.21%)
Sep 11, 2014 33.38 33.41 33.15 33.21 239,827 -0.31(-0.92%)
Sep 10, 2014 33.29 33.55 33.25 33.52 112,160 +0.23(+0.69%)
Sep 09, 2014 33.34 33.35 33.20 33.29 179,544 -0.16(-0.48%)
Sep 08, 2014 33.65 33.68 33.39 33.45 198,487 -0.17(-0.50%)
Sep 05, 2014 33.54 33.64 33.47 33.62 49,368 -0.20(-0.59%)
Sep 04, 2014 33.94 34.00 33.71 33.82 103,224 -0.30(-0.88%)
Sep 03, 2014 34.21 34.23 34.05 34.12 227,938 +0.27(+0.80%)
Sep 02, 2014 33.96 33.96 33.74 33.85 188,369 -0.20(-0.57%)
Aug 29, 2014 34.18 34.04 34.04 34.04 147,900 +0.00(+0.01%)
Aug 28, 2014 33.95 34.08 33.94 34.04 255,814 -0.41(-1.19%)
Aug 27, 2014 34.51 34.55 34.42 34.45 226,235 +0.08(+0.23%)
Aug 26, 2014 34.49 34.55 34.37 34.37 280,784 -0.09(-0.26%)
Aug 25, 2014 34.34 34.56 34.34 34.46 171,588 +0.20(+0.58%)
Aug 22, 2014 34.39 34.39 34.17 34.26 139,134 -0.20(-0.58%)
Aug 21, 2014 34.33 34.51 34.31 34.46 218,722 +0.36(+1.06%)
Aug 20, 2014 34.01 34.19 34.01 34.10 145,462 -0.24(-0.70%)
Aug 19, 2014 34.32 34.36 34.29 34.34 37,785 +0.07(+0.20%)
Aug 18, 2014 34.24 34.31 34.19 34.27 181,270 +0.20(+0.59%)
Aug 15, 2014 34.27 34.33 33.86 34.07 170,465 +0.13(+0.38%)
Aug 14, 2014 33.95 33.98 33.82 33.94 89,493 +0.05(+0.15%)
Aug 13, 2014 33.95 33.95 33.85 33.89 163,272 +0.24(+0.71%)
Aug 12, 2014 33.70 33.73 33.58 33.65 207,416 -0.12(-0.36%)
Aug 11, 2014 33.82 33.95 33.69 33.77 389,297 +0.38(+1.14%)
Aug 08, 2014 33.04 33.35 33.00 33.39 174,181 +0.40(+1.21%)
Aug 07, 2014 33.48 33.56 32.93 32.99 310,548 -0.34(-1.02%)
Aug 06, 2014 33.27 33.48 33.22 33.33 323,932 -0.39(-1.16%)
Aug 05, 2014 34.00 34.02 33.67 33.72 551,038 -0.27(-0.79%)
Aug 04, 2014 34.05 34.07 33.71 33.99 521,585 +0.05(+0.15%)
Aug 01, 2014 34.11 34.20 33.82 33.94 221,248 -0.17(-0.50%)
Jul 31, 2014 34.22 34.33 34.06 34.11 323,091 -0.74(-2.12%)
Jul 30, 2014 34.76 34.94 34.66 34.85 83,611 +0.06(+0.17%)
Jul 29, 2014 35.02 35.08 34.79 34.79 151,961 -0.33(-0.94%)
Jul 28, 2014 35.18 35.20 34.98 35.12 66,212 -0.26(-0.73%)
Jul 25, 2014 35.29 35.38 35.15 35.38 152,806 +0.18(+0.51%)
Jul 24, 2014 35.21 35.23 35.09 35.20 189,841 +0.28(+0.80%)
Jul 23, 2014 35.14 35.14 34.91 34.92 182,106 +0.05(+0.14%)
Jul 22, 2014 34.95 35.03 34.87 34.87 330,081 +0.28(+0.81%)
Jul 21, 2014 34.55 34.70 34.52 34.59 205,931 -0.26(-0.75%)
Jul 18, 2014 34.65 34.89 34.65 34.85 274,698 +0.54(+1.57%)
Jul 17, 2014 34.65 34.77 34.28 34.31 186,545 -0.58(-1.66%)
Jul 16, 2014 34.78 34.94 34.73 34.89 119,985 +0.45(+1.31%)
Jul 15, 2014 34.65 34.65 34.30 34.44 319,224 -0.34(-0.98%)
Jul 14, 2014 34.80 34.87 34.74 34.78 377,707 +0.42(+1.22%)
Jul 11, 2014 34.29 34.37 34.24 34.36 671,032 -0.01(-0.03%)
Jul 10, 2014 34.32 34.44 34.26 34.37 1,602,529 -0.48(-1.38%)
Jul 09, 2014 34.77 34.92 34.69 34.85 152,981 +0.15(+0.43%)
Jul 08, 2014 34.95 34.95 34.63 34.70 110,033 -0.41(-1.17%)
Jul 07, 2014 35.09 35.17 35.03 35.11 79,695 -0.29(-0.82%)
Jul 03, 2014 35.29 35.40 35.40 35.40 429,500 -0.17(-0.48%)
Jul 02, 2014 35.46 35.57 35.39 35.57 117,307 +0.05(+0.14%)
Jul 01, 2014 35.42 35.59 35.34 35.52 106,617 +0.24(+0.68%)
Jun 30, 2014 35.19 35.35 35.18 35.28 154,244 +0.08(+0.23%)
Jun 27, 2014 34.93 35.20 34.90 35.20 122,343 +0.15(+0.43%)
Jun 26, 2014 34.91 35.05 34.72 35.05 210,006 -0.20(-0.57%)
Jun 25, 2014 35.09 35.27 34.98 35.25 171,452 -1.26(-3.44%)
Jun 24, 2014 36.62 36.68 36.46 36.51 55,760 -0.28(-0.77%)
Jun 23, 2014 36.62 36.82 36.61 36.79 169,574 +0.52(+1.43%)
Jun 20, 2014 36.24 36.32 36.17 36.27 211,917 -0.25(-0.68%)
Jun 19, 2014 36.77 36.82 36.48 36.52 125,769 -0.30(-0.81%)
Jun 18, 2014 36.78 36.83 36.38 36.82 58,708 +0.04(+0.11%)
Jun 17, 2014 36.60 36.83 36.58 36.78 78,040 -0.03(-0.08%)
Jun 16, 2014 36.74 36.84 36.68 36.81 96,022 -0.01(-0.03%)
Jun 13, 2014 36.75 36.96 36.69 36.82 87,286 +0.08(+0.22%)
Jun 12, 2014 36.79 36.85 36.66 36.74 61,691 -0.08(-0.22%)
Jun 11, 2014 37.04 37.07 36.74 36.82 44,238 -0.21(-0.57%)
Jun 10, 2014 37.04 37.04 36.91 37.03 79,705 -0.23(-0.62%)
Jun 06, 2014 37.17 37.33 37.01 37.26 237,975 +0.42(+1.14%)
Jun 05, 2014 36.81 36.95 36.65 36.84 273,312 -0.21(-0.57%)
Jun 04, 2014 36.91 37.09 36.87 37.05 115,646 +0.27(+0.73%)
Jun 03, 2014 36.84 36.94 36.77 36.78 486,002 -0.12(-0.33%)
Jun 02, 2014 36.98 36.99 36.82 36.90 123,298 -0.09(-0.24%)
May 30, 2014 37.10 37.10 36.93 36.99 188,619 -0.04(-0.11%)
May 29, 2014 36.97 37.06 36.89 37.03 139,228 +0.08(+0.22%)
May 28, 2014 36.97 37.01 36.85 36.95 86,073 -0.24(-0.65%)
May 27, 2014 37.16 37.26 37.06 37.19 83,335 +0.19(+0.51%)
May 23, 2014 36.81 37.00 37.00 37.00 144,200 -0.18(-0.48%)
May 22, 2014 37.18 37.26 37.13 37.18 1,366,754 -0.12(-0.33%)
May 21, 2014 37.10 37.34 37.07 37.30 122,073 +0.29(+0.78%)
May 20, 2014 37.07 37.13 36.84 37.01 121,504 -0.05(-0.13%)
May 19, 2014 37.02 37.10 37.00 37.06 87,686 -0.18(-0.48%)
May 16, 2014 37.03 37.24 36.98 37.24 188,582 +0.04(+0.11%)
May 15, 2014 37.22 37.24 37.00 37.20 206,292 +0.21(+0.57%)
May 14, 2014 37.00 37.14 36.95 36.99 118,697 -0.09(-0.24%)
May 13, 2014 36.98 37.08 36.86 37.08 133,639 +0.27(+0.73%)
May 12, 2014 36.60 36.83 36.59 36.81 188,718 +0.39(+1.07%)
May 09, 2014 36.43 36.59 36.31 36.42 182,523 -0.12(-0.33%)
May 08, 2014 36.50 36.76 36.40 36.54 228,841 +0.12(+0.33%)
May 07, 2014 36.49 36.57 36.32 36.42 73,940 -0.07(-0.19%)
May 06, 2014 36.47 36.58 36.41 36.49 126,721 -0.02(-0.07%)
May 05, 2014 36.32 36.54 36.22 36.51 81,176 -0.26(-0.69%)
May 02, 2014 36.50 36.78 36.47 36.77 379,077 -0.06(-0.16%)
May 01, 2014 36.85 36.96 36.56 36.83 144,970 -0.04(-0.11%)
Apr 30, 2014 36.53 36.92 36.53 36.87 177,652 +0.56(+1.54%)
Apr 29, 2014 36.31 36.45 36.27 36.31 69,218 +0.20(+0.55%)
Apr 28, 2014 36.17 36.22 35.79 36.11 208,920 +0.08(+0.22%)
Apr 25, 2014 36.15 36.16 35.93 36.03 253,771 -0.17(-0.47%)
Apr 24, 2014 36.10 36.30 35.89 36.20 192,476 +0.21(+0.58%)
Apr 23, 2014 35.99 36.05 35.89 35.99 107,172 -0.32(-0.88%)
Apr 22, 2014 36.34 36.39 36.25 36.31 620,196 +0.38(+1.06%)
Apr 21, 2014 35.92 36.04 35.80 35.93 195,565 +0.01(+0.03%)
Apr 17, 2014 35.84 35.92 35.92 35.92 232,200 +0.21(+0.59%)
Apr 16, 2014 35.70 35.73 35.52 35.71 151,229 +0.14(+0.39%)
Apr 15, 2014 35.64 35.71 35.09 35.57 329,638 -0.40(-1.11%)
Apr 14, 2014 35.79 36.05 35.69 35.97 64,633 +0.18(+0.50%)
Apr 11, 2014 35.68 36.03 35.64 35.79 115,694 +0.00(+0.00%)
Apr 10, 2014 36.50 36.54 35.79 35.79 132,006 -1.16(-3.14%)
Apr 09, 2014 36.72 36.95 36.58 36.95 93,084 +0.49(+1.34%)
Apr 08, 2014 36.37 36.62 36.34 36.46 78,776 +0.25(+0.69%)
Apr 07, 2014 36.26 36.32 36.05 36.21 43,765 +0.02(+0.06%)
Apr 04, 2014 36.70 36.72 36.14 36.19 86,819 -0.29(-0.79%)
Apr 03, 2014 36.68 36.74 36.39 36.48 87,930 -0.36(-0.98%)
Apr 02, 2014 36.91 36.96 36.79 36.84 458,596 -0.26(-0.70%)
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.