Sweden Ishares MSCI ETF (NY: EWD )

40.08 -0.55 (-1.37%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.51 24.60 24.09 24.29 370,045 -0.65(-2.59%)
Apr 29, 2020 24.85 25.02 24.77 24.93 103,921 +0.85(+3.53%)
Apr 28, 2020 24.33 24.35 24.07 24.08 95,572 +0.43(+1.83%)
Apr 27, 2020 23.38 23.67 23.34 23.65 120,611 +0.36(+1.56%)
Apr 24, 2020 23.20 23.37 23.00 23.29 161,782 +0.12(+0.50%)
Apr 23, 2020 23.21 23.66 23.07 23.17 129,652 +0.03(+0.11%)
Apr 22, 2020 23.08 23.20 22.93 23.15 154,813 +0.58(+2.59%)
Apr 21, 2020 22.69 22.93 22.45 22.56 303,665 -0.64(-2.75%)
Apr 20, 2020 23.27 23.57 23.13 23.20 169,239 -0.37(-1.58%)
Apr 17, 2020 23.38 23.64 23.27 23.57 140,091 +1.04(+4.60%)
Apr 16, 2020 22.72 22.72 22.24 22.54 111,663 -0.02(-0.08%)
Apr 15, 2020 22.87 22.94 22.53 22.55 130,328 -1.12(-4.71%)
Apr 14, 2020 23.50 23.70 23.44 23.67 191,402 +0.47(+2.02%)
Apr 13, 2020 23.45 23.46 23.03 23.20 175,549 -0.35(-1.50%)
Apr 09, 2020 23.37 23.62 23.19 23.55 575,842 +0.52(+2.27%)
Apr 08, 2020 22.97 23.18 22.77 23.03 370,888 +0.20(+0.89%)
Apr 07, 2020 23.33 23.39 22.79 22.83 299,780 +0.50(+2.26%)
Apr 06, 2020 21.96 22.47 21.87 22.32 212,126 +1.23(+5.83%)
Apr 03, 2020 21.51 21.51 20.95 21.09 211,718 -0.69(-3.17%)
Apr 02, 2020 21.39 21.82 21.22 21.78 248,971 +0.39(+1.82%)
Apr 01, 2020 21.79 22.00 21.31 21.39 466,767 -1.26(-5.55%)
Mar 31, 2020 22.15 22.91 22.15 22.65 546,811 +0.51(+2.32%)
Mar 30, 2020 21.55 22.21 21.39 22.14 372,566 +0.34(+1.54%)
Mar 27, 2020 21.72 22.25 21.46 21.80 480,263 -0.79(-3.49%)
Mar 26, 2020 21.55 22.77 21.55 22.59 344,558 +0.92(+4.25%)
Mar 25, 2020 20.84 22.16 20.70 21.67 403,514 +0.92(+4.44%)
Mar 24, 2020 20.22 20.93 20.09 20.75 393,750 +1.73(+9.07%)
Mar 23, 2020 19.30 19.57 18.92 19.02 294,639 -0.37(-1.92%)
Mar 20, 2020 20.40 20.54 19.23 19.39 385,137 -0.91(-4.49%)
Mar 19, 2020 19.77 20.77 19.54 20.31 572,772 +0.68(+3.47%)
Mar 18, 2020 19.77 20.35 19.21 19.62 388,755 -1.65(-7.74%)
Mar 17, 2020 20.44 21.35 20.02 21.27 499,895 +1.10(+5.44%)
Mar 16, 2020 19.77 21.03 19.46 20.17 513,048 -2.77(-12.08%)
Mar 13, 2020 22.73 22.94 21.14 22.94 1,177,330 +1.74(+8.23%)
Mar 12, 2020 22.00 22.21 20.83 21.20 375,344 -2.80(-11.66%)
Mar 11, 2020 24.77 24.85 23.76 24.00 1,101,547 -1.48(-5.80%)
Mar 10, 2020 25.47 25.57 24.50 25.47 2,368,941 +1.01(+4.12%)
Mar 09, 2020 24.82 25.37 24.39 24.47 699,285 -2.25(-8.42%)
Mar 06, 2020 26.68 26.95 26.48 26.71 465,576 -0.28(-1.05%)
Mar 05, 2020 27.17 27.38 26.90 27.00 1,205,163 -1.07(-3.82%)
Mar 04, 2020 27.73 28.08 27.45 28.07 663,299 +0.77(+2.82%)
Mar 03, 2020 27.86 28.27 27.12 27.30 520,482 -0.12(-0.42%)
Mar 02, 2020 27.11 27.47 26.73 27.41 398,146 +0.52(+1.94%)
Feb 28, 2020 26.29 27.04 26.08 26.89 1,009,898 +0.00(+0.00%)
Feb 27, 2020 27.32 27.66 26.89 26.89 512,972 -0.95(-3.40%)
Feb 26, 2020 27.99 28.24 27.84 27.84 632,901 +0.19(+0.70%)
Feb 25, 2020 28.38 28.40 27.62 27.64 1,159,183 -0.67(-2.38%)
Feb 24, 2020 28.24 28.47 28.17 28.32 403,813 -1.42(-4.76%)
Feb 21, 2020 29.78 29.78 29.63 29.73 174,323 -0.08(-0.27%)
Feb 20, 2020 29.80 29.90 29.58 29.81 262,127 -0.02(-0.06%)
Feb 19, 2020 29.80 29.86 29.78 29.83 120,377 +0.12(+0.39%)
Feb 18, 2020 29.75 29.88 29.64 29.71 181,680 -0.28(-0.94%)
Feb 14, 2020 30.02 30.03 29.87 30.00 190,591 -0.01(-0.03%)
Feb 13, 2020 29.94 30.03 29.84 30.01 161,880 -0.29(-0.96%)
Feb 12, 2020 30.29 30.33 30.21 30.30 255,603 +0.23(+0.77%)
Feb 11, 2020 30.01 30.15 29.99 30.07 364,879 +0.35(+1.19%)
Feb 10, 2020 29.45 29.72 29.45 29.71 238,436 +0.26(+0.87%)
Feb 07, 2020 29.44 29.56 29.36 29.46 377,568 -0.17(-0.57%)
Feb 06, 2020 29.52 29.63 29.46 29.63 214,407 -0.05(-0.18%)
Feb 05, 2020 29.68 29.76 29.58 29.68 310,791 +0.51(+1.76%)
Feb 04, 2020 28.96 29.17 28.94 29.17 646,335 +0.85(+3.00%)
Feb 03, 2020 28.28 28.44 28.27 28.32 759,053 -0.02(-0.06%)
Jan 31, 2020 28.55 28.55 28.19 28.33 599,906 -0.37(-1.29%)
Jan 30, 2020 28.49 28.73 28.46 28.70 336,748 +0.11(+0.40%)
Jan 29, 2020 28.73 28.80 28.59 28.59 213,710 -0.11(-0.40%)
Jan 28, 2020 28.41 28.76 28.40 28.70 316,967 +0.35(+1.22%)
Jan 27, 2020 28.45 28.61 28.35 28.36 346,873 -0.81(-2.79%)
Jan 24, 2020 29.34 29.40 29.11 29.17 884,042 -0.03(-0.09%)
Jan 23, 2020 29.20 29.31 29.04 29.20 298,153 -0.19(-0.63%)
Jan 22, 2020 29.48 29.53 29.37 29.39 564,717 -0.19(-0.66%)
Jan 21, 2020 29.71 29.73 29.58 29.58 207,189 -0.12(-0.39%)
Jan 17, 2020 29.76 29.79 29.59 29.70 220,643 +0.17(+0.57%)
Jan 16, 2020 29.44 29.56 29.37 29.53 130,790 +0.40(+1.37%)
Jan 15, 2020 29.12 29.24 29.11 29.13 302,217 -0.18(-0.60%)
Jan 14, 2020 29.19 29.36 29.19 29.31 739,921 +0.07(+0.24%)
Jan 13, 2020 29.07 29.26 29.01 29.24 288,723 +0.39(+1.35%)
Jan 10, 2020 29.02 29.04 28.82 28.85 214,203 -0.35(-1.18%)
Jan 09, 2020 29.23 29.25 29.15 29.19 222,390 -0.15(-0.51%)
Jan 08, 2020 29.17 29.49 29.17 29.34 380,846 +0.19(+0.64%)
Jan 07, 2020 29.14 29.31 29.14 29.16 312,939 +0.04(+0.12%)
Jan 06, 2020 29.01 29.16 28.95 29.12 412,248 -0.02(-0.06%)
Jan 03, 2020 29.29 29.39 29.14 29.14 485,912 -0.80(-2.66%)
Jan 02, 2020 29.80 29.94 29.73 29.94 752,812 +0.81(+2.80%)
Dec 31, 2019 29.16 29.17 28.92 29.12 207,199 +0.03(+0.09%)
Dec 30, 2019 29.48 29.51 29.08 29.09 381,170 -0.46(-1.56%)
Dec 27, 2019 29.63 29.64 29.55 29.55 119,868 +0.12(+0.39%)
Dec 26, 2019 29.35 29.48 29.35 29.44 83,358 +0.08(+0.27%)
Dec 24, 2019 29.28 29.36 29.24 29.36 53,212 +0.05(+0.18%)
Dec 23, 2019 29.34 29.37 29.30 29.31 201,213 -0.04(-0.15%)
Dec 20, 2019 29.38 29.38 29.31 29.35 219,400 +0.14(+0.48%)
Dec 19, 2019 29.17 29.21 29.07 29.21 242,460 -0.15(-0.51%)
Dec 18, 2019 29.38 29.40 29.23 29.36 178,641 -0.09(-0.30%)
Dec 17, 2019 29.37 29.50 29.28 29.45 452,597 +0.10(+0.33%)
Dec 16, 2019 29.24 29.36 29.20 29.35 379,916 +0.31(+1.08%)
Dec 13, 2019 29.01 29.19 28.88 29.04 322,860 +0.14(+0.48%)
Dec 12, 2019 28.43 28.90 28.39 28.90 675,439 +0.48(+1.69%)
Dec 11, 2019 28.14 28.42 28.14 28.42 210,847 +0.38(+1.34%)
Dec 10, 2019 27.93 28.08 27.89 28.04 233,470 +0.00(+0.00%)
Dec 09, 2019 28.26 28.27 28.02 28.04 183,019 -0.18(-0.65%)
Dec 06, 2019 28.20 28.25 28.13 28.22 201,244 +0.35(+1.25%)
Dec 05, 2019 27.97 27.97 27.81 27.87 273,583 -0.09(-0.31%)
Dec 04, 2019 27.82 27.96 27.80 27.96 413,269 +0.52(+1.91%)
Dec 03, 2019 27.38 27.49 27.26 27.44 487,769 -0.10(-0.38%)
Dec 02, 2019 27.87 27.87 27.45 27.54 568,370 -0.18(-0.66%)
Nov 29, 2019 27.83 27.87 27.71 27.73 262,910 -0.19(-0.69%)
Nov 27, 2019 27.85 27.96 27.85 27.92 156,281 +0.04(+0.16%)
Nov 26, 2019 27.87 27.96 27.85 27.87 356,085 +0.02(+0.06%)
Nov 25, 2019 27.71 27.86 27.71 27.86 198,151 +0.16(+0.57%)
Nov 22, 2019 27.65 27.70 27.57 27.70 198,269 +0.24(+0.86%)
Nov 21, 2019 27.54 27.54 27.41 27.46 248,840 -0.12(-0.44%)
Nov 20, 2019 27.66 27.73 27.46 27.59 198,013 -0.24(-0.85%)
Nov 19, 2019 27.97 27.97 27.73 27.82 208,382 -0.02(-0.06%)
Nov 18, 2019 27.73 27.89 27.73 27.84 280,070 -0.17(-0.59%)
Nov 15, 2019 27.93 28.00 27.91 28.00 361,301 +0.10(+0.38%)
Nov 14, 2019 27.80 27.90 27.74 27.90 366,412 +0.03(+0.13%)
Nov 13, 2019 27.80 27.90 27.77 27.87 733,269 -0.16(-0.56%)
Nov 12, 2019 27.99 28.10 27.97 28.02 229,988 +0.01(+0.03%)
Nov 11, 2019 27.88 28.02 27.87 28.01 210,258 -0.14(-0.50%)
Nov 08, 2019 27.96 28.15 27.85 28.15 472,048 +0.08(+0.28%)
Nov 07, 2019 28.21 28.27 28.05 28.07 286,335 +0.04(+0.16%)
Nov 06, 2019 28.11 28.14 27.97 28.03 326,538 -0.02(-0.06%)
Nov 05, 2019 27.98 28.05 27.94 28.05 236,136 -0.16(-0.56%)
Nov 04, 2019 28.14 28.25 28.14 28.21 407,232 +0.28(+1.00%)
Nov 01, 2019 27.80 27.95 27.78 27.93 374,343 +0.38(+1.36%)
Oct 31, 2019 27.61 27.61 27.41 27.55 725,938 -0.17(-0.63%)
Oct 30, 2019 27.45 27.75 27.33 27.73 341,736 +0.24(+0.86%)
Oct 29, 2019 27.40 27.56 27.40 27.49 614,174 -0.22(-0.79%)
Oct 28, 2019 27.73 27.77 27.67 27.71 280,335 +0.17(+0.60%)
Oct 25, 2019 27.49 27.60 27.49 27.54 507,514 -0.01(-0.03%)
Oct 24, 2019 27.59 27.61 27.47 27.55 420,727 +0.15(+0.54%)
Oct 23, 2019 27.35 27.45 27.30 27.40 727,952 +0.04(+0.13%)
Oct 22, 2019 27.43 27.59 27.35 27.37 499,343 -0.04(-0.16%)
Oct 21, 2019 27.48 27.52 27.39 27.41 397,612 +0.44(+1.62%)
Oct 18, 2019 26.82 27.04 26.82 26.97 394,593 +0.40(+1.51%)
Oct 17, 2019 26.64 26.70 26.51 26.57 470,096 +0.27(+1.03%)
Oct 16, 2019 26.20 26.31 26.17 26.30 405,848 +0.12(+0.47%)
Oct 15, 2019 25.93 26.27 25.89 26.18 519,186 +0.41(+1.59%)
Oct 14, 2019 25.74 25.83 25.71 25.77 204,569 -0.09(-0.34%)
Oct 11, 2019 25.76 25.99 25.76 25.85 953,821 +0.52(+2.04%)
Oct 10, 2019 25.22 25.41 25.19 25.34 646,244 +0.32(+1.29%)
Oct 09, 2019 25.02 25.06 24.92 25.02 375,706 +0.32(+1.31%)
Oct 08, 2019 24.87 24.87 24.67 24.69 482,983 -0.38(-1.50%)
Oct 07, 2019 24.98 25.12 24.94 25.07 395,909 +0.04(+0.17%)
Oct 04, 2019 24.78 25.02 24.72 25.02 236,939 +0.20(+0.81%)
Oct 03, 2019 24.70 24.85 24.53 24.82 488,991 +0.11(+0.46%)
Oct 02, 2019 24.88 24.89 24.65 24.71 512,395 -0.66(-2.58%)
Oct 01, 2019 25.67 25.69 25.30 25.37 632,837 -0.38(-1.46%)
Sep 30, 2019 25.69 25.80 25.69 25.74 378,124 +0.02(+0.07%)
Sep 27, 2019 25.71 25.78 25.63 25.72 509,116 +0.03(+0.10%)
Sep 26, 2019 25.69 25.75 25.62 25.70 442,069 +0.11(+0.44%)
Sep 25, 2019 25.48 25.60 25.30 25.58 410,724 -0.24(-0.91%)
Sep 24, 2019 25.97 25.99 25.81 25.82 788,661 -0.19(-0.74%)
Sep 23, 2019 25.78 26.01 25.67 26.01 497,123 -0.28(-1.06%)
Sep 20, 2019 26.40 26.45 26.23 26.29 471,361 -0.06(-0.23%)
Sep 19, 2019 26.42 26.48 26.35 26.35 262,668 +0.09(+0.33%)
Sep 18, 2019 26.28 26.41 26.08 26.27 218,524 -0.01(-0.03%)
Sep 17, 2019 26.11 26.31 26.09 26.27 370,559 -0.17(-0.66%)
Sep 16, 2019 26.40 26.48 26.37 26.45 397,010 -0.17(-0.62%)
Sep 13, 2019 26.69 26.72 26.57 26.62 713,564 +0.10(+0.40%)
Sep 12, 2019 26.22 26.52 26.20 26.51 700,482 +0.36(+1.37%)
Sep 11, 2019 25.95 26.15 25.94 26.15 298,309 +0.33(+1.29%)
Sep 10, 2019 25.66 25.87 25.62 25.82 438,215 +0.17(+0.68%)
Sep 09, 2019 25.60 25.64 25.59 25.64 317,945 +0.17(+0.69%)
Sep 06, 2019 25.53 25.58 25.45 25.47 559,456 +0.15(+0.59%)
Sep 05, 2019 25.34 25.41 25.28 25.32 414,668 +0.34(+1.36%)
Sep 04, 2019 24.82 25.01 24.80 24.98 441,834 +0.40(+1.64%)
Sep 03, 2019 24.46 24.58 24.38 24.58 463,028 -0.17(-0.71%)
Aug 30, 2019 24.72 24.76 24.57 24.75 754,407 +0.31(+1.29%)
Aug 29, 2019 24.36 24.50 24.33 24.44 466,045 +0.25(+1.05%)
Aug 28, 2019 24.04 24.20 23.97 24.19 441,122 -0.05(-0.22%)
Aug 27, 2019 24.40 24.42 24.23 24.24 625,926 +0.00(+0.00%)
Aug 26, 2019 24.21 24.26 24.08 24.24 338,905 +0.06(+0.25%)
Aug 23, 2019 24.36 24.61 24.13 24.18 591,719 -0.31(-1.28%)
Aug 22, 2019 24.57 24.58 24.35 24.49 442,732 -0.17(-0.71%)
Aug 21, 2019 24.76 24.76 24.63 24.67 464,175 +0.34(+1.40%)
Aug 20, 2019 24.37 24.37 24.25 24.33 493,399 -0.04(-0.18%)
Aug 19, 2019 24.52 24.52 24.36 24.37 436,803 +0.15(+0.61%)
Aug 16, 2019 24.05 24.26 24.02 24.22 567,350 +0.38(+1.61%)
Aug 15, 2019 23.82 23.94 23.73 23.84 841,551 -0.05(-0.22%)
Aug 14, 2019 24.12 24.24 23.86 23.89 698,886 -0.97(-3.90%)
Aug 13, 2019 24.39 24.96 24.38 24.86 829,706 +0.24(+0.99%)
Aug 12, 2019 24.67 24.77 24.56 24.61 563,735 -0.20(-0.81%)
Aug 09, 2019 24.87 24.91 24.72 24.81 897,418 -0.10(-0.39%)
Aug 08, 2019 24.86 25.05 24.83 24.91 918,023 +0.29(+1.17%)
Aug 07, 2019 24.40 24.66 24.28 24.62 986,153 -0.05(-0.21%)
Aug 06, 2019 24.70 24.76 24.47 24.67 644,363 +0.15(+0.61%)
Aug 05, 2019 24.63 24.65 24.37 24.53 691,501 -0.60(-2.40%)
Aug 02, 2019 25.33 25.33 24.97 25.13 879,341 -0.36(-1.41%)
Aug 01, 2019 25.63 25.87 25.36 25.49 849,061 -0.04(-0.17%)
Jul 31, 2019 25.78 25.86 25.31 25.53 1,033,280 -0.24(-0.95%)
Jul 30, 2019 25.83 25.85 25.72 25.78 611,266 -0.54(-2.06%)
Jul 29, 2019 26.29 26.32 26.22 26.32 350,800 +0.10(+0.37%)
Jul 26, 2019 26.29 26.30 26.21 26.22 416,903 -0.07(-0.27%)
Jul 25, 2019 26.40 26.40 26.20 26.29 518,787 -0.25(-0.95%)
Jul 24, 2019 26.43 26.60 26.42 26.55 340,288 -0.11(-0.43%)
Jul 23, 2019 26.59 26.69 26.59 26.66 479,467 +0.20(+0.76%)
Jul 22, 2019 26.46 26.50 26.41 26.46 305,156 -0.04(-0.16%)
Jul 19, 2019 26.51 26.62 26.48 26.50 378,004 +0.10(+0.40%)
Jul 18, 2019 26.23 26.40 26.15 26.40 356,388 -0.11(-0.43%)
Jul 17, 2019 26.69 26.74 26.45 26.51 489,116 -0.39(-1.46%)
Jul 16, 2019 26.89 27.05 26.89 26.90 366,602 -0.17(-0.61%)
Jul 15, 2019 27.10 27.13 27.06 27.07 248,272 +0.11(+0.42%)
Jul 12, 2019 26.90 26.96 26.82 26.96 225,727 +0.26(+0.98%)
Jul 11, 2019 26.73 26.76 26.59 26.69 316,865 -0.03(-0.13%)
Jul 10, 2019 26.83 26.93 26.69 26.73 662,201 -0.04(-0.13%)
Jul 09, 2019 26.54 26.78 26.54 26.76 227,436 -0.04(-0.16%)
Jul 08, 2019 26.86 26.92 26.81 26.81 1,215,047 -0.11(-0.42%)
Jul 05, 2019 26.80 26.93 26.67 26.92 579,706 -0.51(-1.85%)
Jul 03, 2019 27.45 27.47 27.36 27.43 403,632 +0.16(+0.58%)
Jul 02, 2019 27.27 27.34 27.24 27.27 559,764 +0.09(+0.32%)
Jul 01, 2019 27.24 27.27 27.08 27.18 635,942 +0.23(+0.84%)
Jun 28, 2019 27.02 27.10 26.90 26.96 510,489 -0.01(-0.03%)
Jun 27, 2019 26.96 27.02 26.92 26.96 498,744 +0.12(+0.46%)
Jun 26, 2019 26.89 26.93 26.83 26.84 341,618 +0.13(+0.49%)
Jun 25, 2019 26.95 26.96 26.71 26.71 331,153 -0.15(-0.55%)
Jun 24, 2019 26.92 26.94 26.82 26.86 201,623 +0.07(+0.26%)
Jun 21, 2019 26.79 26.90 26.74 26.79 488,866 +0.00(+0.00%)
Jun 20, 2019 26.81 26.84 26.69 26.79 376,739 +0.45(+1.73%)
Jun 19, 2019 26.18 26.36 26.13 26.34 595,197 +0.22(+0.84%)
Jun 18, 2019 25.89 26.19 25.89 26.12 352,389 +0.21(+0.81%)
Jun 17, 2019 25.90 25.99 25.84 25.91 406,390 -0.07(-0.27%)
Jun 14, 2019 26.04 26.05 25.91 25.98 225,496 -0.10(-0.39%)
Jun 13, 2019 26.15 26.16 26.02 26.08 594,676 +0.08(+0.29%)
Jun 12, 2019 26.12 26.17 26.00 26.00 236,030 +0.01(+0.03%)
Jun 11, 2019 26.21 26.22 26.00 26.00 404,800 +0.09(+0.36%)
Jun 10, 2019 26.00 26.00 25.88 25.90 299,688 +0.07(+0.26%)
Jun 07, 2019 25.76 25.96 25.76 25.83 1,018,276 +0.45(+1.77%)
Jun 06, 2019 25.34 25.44 25.28 25.39 381,463 +0.08(+0.30%)
Jun 05, 2019 25.39 25.40 25.25 25.31 320,285 +0.10(+0.40%)
Jun 04, 2019 25.09 25.23 25.07 25.21 225,968 +0.47(+1.92%)
Jun 03, 2019 24.64 24.84 24.54 24.73 589,335 +0.02(+0.07%)
May 31, 2019 24.56 24.72 24.48 24.72 607,660 -0.54(-2.15%)
May 30, 2019 25.13 25.27 25.13 25.26 238,046 +0.20(+0.81%)
May 29, 2019 24.82 25.07 24.78 25.05 559,603 -0.10(-0.40%)
May 28, 2019 25.40 25.43 25.14 25.16 501,750 -0.42(-1.66%)
May 24, 2019 25.53 25.61 25.44 25.58 333,168 +0.43(+1.72%)
May 23, 2019 25.18 25.18 25.07 25.15 494,057 -0.50(-1.95%)
May 22, 2019 25.64 25.73 25.61 25.65 570,569 -0.12(-0.46%)
May 21, 2019 25.71 25.81 25.66 25.77 359,689 +0.24(+0.93%)
May 20, 2019 25.48 25.63 25.43 25.53 295,274 -0.20(-0.79%)
May 17, 2019 25.63 25.84 25.63 25.73 314,278 -0.22(-0.85%)
May 16, 2019 25.80 26.05 25.77 25.95 206,857 +0.19(+0.76%)
May 15, 2019 25.39 25.79 25.37 25.76 245,830 +0.09(+0.36%)
May 14, 2019 25.61 25.77 25.56 25.66 319,260 +0.36(+1.44%)
May 13, 2019 25.36 25.45 25.24 25.30 724,464 -0.69(-2.67%)
May 10, 2019 25.77 26.07 25.65 26.00 455,833 +0.22(+0.85%)
May 09, 2019 25.65 25.87 25.55 25.77 309,192 -0.26(-1.01%)
May 08, 2019 25.96 26.16 25.94 26.04 369,250 +0.08(+0.29%)
May 07, 2019 26.16 26.17 25.86 25.96 518,465 -0.71(-2.67%)
May 06, 2019 26.27 26.70 26.27 26.67 178,108 -0.45(-1.66%)
May 03, 2019 26.91 27.12 26.91 27.12 195,391 +0.34(+1.27%)
May 02, 2019 26.88 26.90 26.72 26.78 585,529 -0.25(-0.91%)
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.