Sweden Ishares MSCI ETF (NY: EWD )

44.57 USD -1.60 (-3.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.70 44.87 44.53 44.56 242,554 -0.08(-0.18%)
Mar 30, 2021 44.41 44.76 44.40 44.64 58,606 +0.19(+0.43%)
Mar 29, 2021 44.52 44.59 44.26 44.45 162,711 -0.73(-1.62%)
Mar 26, 2021 44.64 45.22 44.64 45.18 138,300 +0.69(+1.55%)
Mar 25, 2021 44.13 44.57 43.95 44.49 119,321 +0.08(+0.18%)
Mar 24, 2021 44.54 44.78 44.41 44.41 177,875 +0.23(+0.52%)
Mar 23, 2021 44.49 44.65 44.10 44.18 296,166 -0.69(-1.54%)
Mar 22, 2021 44.94 45.05 44.84 44.87 109,856 +0.26(+0.58%)
Mar 19, 2021 44.54 44.72 44.28 44.61 199,100 +0.00(+0.00%)
Mar 18, 2021 44.89 45.10 44.57 44.61 164,201 -0.74(-1.63%)
Mar 17, 2021 44.85 45.44 44.84 45.35 74,275 +0.23(+0.51%)
Mar 16, 2021 45.10 45.20 44.87 45.12 121,593 +0.19(+0.42%)
Mar 15, 2021 44.82 44.98 44.56 44.93 127,558 -0.21(-0.47%)
Mar 12, 2021 44.65 45.17 44.65 45.14 151,900 +0.03(+0.07%)
Mar 11, 2021 44.76 45.20 44.68 45.11 89,205 +0.78(+1.76%)
Mar 10, 2021 44.08 44.38 44.00 44.33 183,773 +0.37(+0.84%)
Mar 09, 2021 43.61 44.04 43.58 43.96 115,180 +0.96(+2.23%)
Mar 08, 2021 42.78 43.37 42.78 43.00 125,938 +0.20(+0.47%)
Mar 05, 2021 42.78 42.82 42.21 42.80 209,000 +0.12(+0.28%)
Mar 04, 2021 43.18 43.33 42.38 42.68 375,567 -0.55(-1.27%)
Mar 03, 2021 43.39 43.54 43.16 43.23 202,399 -0.25(-0.57%)
Mar 02, 2021 43.39 43.69 43.27 43.48 84,405 +0.42(+0.98%)
Mar 01, 2021 42.72 43.11 42.66 43.06 360,546 +1.04(+2.48%)
Feb 26, 2021 42.64 42.64 41.86 42.02 350,000 -0.71(-1.66%)
Feb 25, 2021 43.71 43.85 42.73 42.73 168,735 -0.64(-1.48%)
Feb 24, 2021 42.95 43.45 42.87 43.37 174,568 +0.45(+1.05%)
Feb 23, 2021 42.74 42.99 42.28 42.92 163,286 -0.04(-0.09%)
Feb 22, 2021 43.14 43.30 42.91 42.96 168,548 -0.22(-0.51%)
Feb 19, 2021 43.07 43.35 43.05 43.18 353,200 +0.41(+0.96%)
Feb 18, 2021 42.55 42.84 42.33 42.77 136,519 +0.18(+0.42%)
Feb 17, 2021 42.78 42.78 42.40 42.59 109,516 -0.53(-1.23%)
Feb 16, 2021 43.28 43.33 43.06 43.12 148,842 +0.27(+0.63%)
Feb 12, 2021 42.51 42.89 42.51 42.85 186,200 +0.26(+0.61%)
Feb 11, 2021 42.46 42.59 42.27 42.59 201,148 +0.35(+0.83%)
Feb 10, 2021 42.55 42.55 41.97 42.24 81,046 -0.12(-0.28%)
Feb 09, 2021 42.10 42.42 42.05 42.36 373,658 +0.39(+0.93%)
Feb 08, 2021 42.05 42.14 41.93 41.97 249,361 +0.06(+0.14%)
Feb 05, 2021 41.79 41.96 41.61 41.91 100,200 +0.03(+0.07%)
Feb 04, 2021 41.66 41.89 41.61 41.88 121,814 -0.04(-0.10%)
Feb 03, 2021 41.82 41.99 41.62 41.92 161,448 +0.22(+0.53%)
Feb 02, 2021 41.43 41.80 41.26 41.70 182,306 +0.40(+0.97%)
Feb 01, 2021 41.31 41.41 41.11 41.30 248,713 +0.61(+1.50%)
Jan 29, 2021 41.37 41.39 40.52 40.69 263,000 -0.69(-1.67%)
Jan 28, 2021 41.47 41.74 41.36 41.38 332,300 +0.03(+0.07%)
Jan 27, 2021 41.31 42.09 40.93 41.35 640,887 -0.91(-2.15%)
Jan 26, 2021 42.31 42.33 42.06 42.26 140,897 +0.08(+0.19%)
Jan 25, 2021 41.90 42.18 41.56 42.18 164,457 +0.04(+0.09%)
Jan 22, 2021 42.05 42.25 41.99 42.14 228,700 -0.12(-0.28%)
Jan 21, 2021 42.08 42.26 41.89 42.26 244,598 +0.51(+1.22%)
Jan 20, 2021 41.54 41.84 41.53 41.75 65,018 +0.39(+0.94%)
Jan 19, 2021 41.37 41.44 41.16 41.36 125,555 +0.44(+1.08%)
Jan 15, 2021 41.15 41.22 40.80 40.92 137,100 -0.75(-1.80%)
Jan 14, 2021 41.50 41.85 41.50 41.67 184,596 +0.36(+0.87%)
Jan 13, 2021 41.45 41.58 41.25 41.31 210,669 -0.42(-1.01%)
Jan 12, 2021 41.42 41.82 41.29 41.73 207,687 +0.54(+1.31%)
Jan 11, 2021 41.12 41.34 41.06 41.19 188,018 -0.74(-1.76%)
Jan 08, 2021 41.95 42.03 41.53 41.93 241,600 +0.21(+0.50%)
Jan 07, 2021 41.54 41.82 41.46 41.72 330,004 -0.01(-0.02%)
Jan 06, 2021 41.06 42.16 40.91 41.73 752,102 +0.84(+2.05%)
Jan 05, 2021 40.42 41.07 40.42 40.89 518,492 +0.59(+1.46%)
Jan 04, 2021 40.97 40.97 40.03 40.30 206,682 +0.50(+1.26%)
Dec 31, 2020 39.80 39.80 39.80 119,966 -0.39(-0.97%)
Dec 30, 2020 40.52 40.65 40.10 40.19 119,966 -0.30(-0.74%)
Dec 29, 2020 40.66 40.72 40.38 40.49 133,132 +0.51(+1.28%)
Dec 28, 2020 40.02 40.18 39.89 39.98 69,038 +0.13(+0.33%)
Dec 24, 2020 39.74 39.85 39.61 39.85 43,900 +0.18(+0.45%)
Dec 23, 2020 39.54 39.72 39.44 39.67 124,562 +0.36(+0.92%)
Dec 22, 2020 39.34 39.37 39.17 39.31 62,103 -0.29(-0.73%)
Dec 21, 2020 39.24 39.68 38.91 39.60 194,709 -0.46(-1.15%)
Dec 18, 2020 40.04 40.08 39.89 40.06 60,300 +0.07(+0.18%)
Dec 17, 2020 40.12 40.24 39.91 39.99 122,765 +0.25(+0.63%)
Dec 16, 2020 39.66 39.80 39.47 39.74 100,568 -0.03(-0.08%)
Dec 15, 2020 39.46 39.78 39.43 39.77 262,903 +0.40(+1.02%)
Dec 14, 2020 39.56 39.68 39.18 39.37 568,551 -0.15(-0.38%)
Dec 11, 2020 39.35 39.52 39.24 39.52 123,700 -0.12(-0.30%)
Dec 10, 2020 39.45 39.88 39.44 39.64 206,921 -0.15(-0.38%)
Dec 09, 2020 39.99 40.03 39.57 39.79 52,471 -0.16(-0.40%)
Dec 08, 2020 39.58 39.96 39.58 39.95 138,051 +0.18(+0.45%)
Dec 07, 2020 40.03 40.16 39.69 39.77 291,959 -0.09(-0.23%)
Dec 04, 2020 39.76 39.93 39.74 39.86 182,100 +0.25(+0.63%)
Dec 03, 2020 39.64 39.87 39.51 39.61 102,734 -0.09(-0.23%)
Dec 02, 2020 39.50 39.76 39.48 39.70 176,001 -0.10(-0.25%)
Dec 01, 2020 39.50 39.81 39.47 39.80 284,997 +0.89(+2.29%)
Nov 30, 2020 39.86 39.88 38.87 38.91 201,336 -0.97(-2.43%)
Nov 27, 2020 39.74 39.98 39.74 39.88 80,100 -0.04(-0.10%)
Nov 25, 2020 39.58 39.96 39.50 39.92 187,000 +0.29(+0.73%)
Nov 24, 2020 39.25 39.65 39.21 39.63 215,423 +0.68(+1.75%)
Nov 23, 2020 39.13 39.25 38.77 38.95 90,273 -0.13(-0.33%)
Nov 20, 2020 39.05 39.20 39.01 39.08 213,000 -0.08(-0.20%)
Nov 19, 2020 38.90 39.20 38.69 39.16 184,571 +0.31(+0.80%)
Nov 18, 2020 39.05 39.19 38.76 38.85 41,558 -0.14(-0.36%)
Nov 17, 2020 38.84 39.07 38.73 38.99 62,847 +0.20(+0.52%)
Nov 16, 2020 38.72 38.90 38.55 38.79 70,211 +0.49(+1.28%)
Nov 13, 2020 38.02 38.31 38.02 38.30 124,200 +0.42(+1.11%)
Nov 12, 2020 38.35 38.47 37.76 37.88 165,791 -0.51(-1.33%)
Nov 11, 2020 38.33 38.49 38.28 38.39 108,268 +0.37(+0.97%)
Nov 10, 2020 38.29 38.43 37.96 38.02 201,475 -0.06(-0.16%)
Nov 09, 2020 38.73 38.73 38.08 38.08 212,633 +1.01(+2.72%)
Nov 06, 2020 37.05 37.27 36.91 37.07 126,200 +0.30(+0.82%)
Nov 05, 2020 36.69 36.99 36.60 36.77 73,933 +1.09(+3.05%)
Nov 04, 2020 35.54 36.03 35.35 35.68 84,111 +0.54(+1.54%)
Nov 03, 2020 34.96 35.35 34.94 35.14 127,525 +0.74(+2.15%)
Nov 02, 2020 34.22 34.51 34.10 34.40 297,557 +0.62(+1.84%)
Oct 30, 2020 33.96 34.03 33.55 33.78 423,300 -0.01(-0.03%)
Oct 29, 2020 33.67 34.05 33.50 33.79 304,319 -0.16(-0.47%)
Oct 28, 2020 34.16 34.37 33.89 33.95 202,249 -1.29(-3.66%)
Oct 27, 2020 35.52 35.56 35.17 35.24 176,753 -0.30(-0.84%)
Oct 26, 2020 35.90 35.99 35.21 35.54 203,930 -1.03(-2.82%)
Oct 23, 2020 36.43 36.59 36.23 36.57 224,700 +0.32(+0.88%)
Oct 22, 2020 36.10 36.30 35.86 36.25 256,019 +0.00(+0.00%)
Oct 21, 2020 36.41 36.62 36.22 36.25 152,641 -0.34(-0.93%)
Oct 20, 2020 36.65 36.84 36.51 36.59 134,636 +0.55(+1.53%)
Oct 19, 2020 36.48 36.57 35.93 36.04 268,036 -0.13(-0.36%)
Oct 16, 2020 36.03 36.31 36.03 36.17 136,600 +0.44(+1.23%)
Oct 15, 2020 35.48 35.82 35.27 35.73 181,963 -0.46(-1.27%)
Oct 14, 2020 36.36 36.47 36.15 36.19 124,210 +0.02(+0.06%)
Oct 13, 2020 36.46 36.46 36.12 36.17 126,431 -0.62(-1.69%)
Oct 12, 2020 36.67 36.82 36.55 36.79 64,926 +0.29(+0.79%)
Oct 09, 2020 36.43 36.58 36.38 36.50 157,600 +0.19(+0.52%)
Oct 08, 2020 36.15 36.34 36.09 36.31 170,537 +0.26(+0.72%)
Oct 07, 2020 36.00 36.15 35.94 36.05 156,216 +0.51(+1.43%)
Oct 06, 2020 36.17 36.17 35.49 35.54 138,274 -0.58(-1.61%)
Oct 05, 2020 35.84 36.18 35.84 36.12 197,842 +0.77(+2.18%)
Oct 02, 2020 34.94 35.58 34.89 35.35 194,600 -0.38(-1.06%)
Oct 01, 2020 35.70 35.76 35.40 35.73 469,972 +0.42(+1.19%)
Sep 30, 2020 35.35 35.64 35.11 35.31 66,362 -0.24(-0.68%)
Sep 29, 2020 35.50 35.67 35.36 35.55 588,048 +0.26(+0.74%)
Sep 28, 2020 35.01 35.35 35.01 35.29 102,251 +1.10(+3.22%)
Sep 25, 2020 33.79 34.30 33.60 34.19 143,900 +0.25(+0.74%)
Sep 24, 2020 33.96 34.24 33.69 33.94 99,433 -0.33(-0.96%)
Sep 23, 2020 34.93 35.01 34.21 34.27 164,213 -0.63(-1.81%)
Sep 22, 2020 35.02 35.02 34.50 34.90 1,542,491 -0.11(-0.31%)
Sep 21, 2020 35.24 35.37 34.63 35.01 1,176,913 -1.30(-3.58%)
Sep 18, 2020 36.29 36.40 36.10 36.31 278,500 +0.08(+0.22%)
Sep 17, 2020 35.96 36.29 35.93 36.23 59,267 +0.17(+0.47%)
Sep 16, 2020 36.19 36.38 35.98 36.06 176,392 +0.18(+0.50%)
Sep 15, 2020 36.10 36.13 35.75 35.88 102,351 +0.28(+0.79%)
Sep 14, 2020 35.79 35.83 35.53 35.60 126,883 +0.09(+0.25%)
Sep 11, 2020 35.62 35.76 35.29 35.51 165,800 +0.17(+0.48%)
Sep 10, 2020 35.96 36.07 35.30 35.34 165,199 -0.64(-1.78%)
Sep 09, 2020 35.72 36.15 35.72 35.98 96,154 +1.04(+2.98%)
Sep 08, 2020 34.92 35.30 34.88 34.94 175,940 -0.62(-1.74%)
Sep 04, 2020 35.39 35.63 34.74 35.56 177,100 +0.62(+1.77%)
Sep 03, 2020 35.97 35.97 34.80 34.94 249,665 -1.09(-3.03%)
Sep 02, 2020 35.84 36.05 35.61 36.03 75,685 +0.47(+1.32%)
Sep 01, 2020 35.67 35.76 35.41 35.56 360,141 -0.13(-0.36%)
Aug 31, 2020 35.96 36.12 35.63 35.69 260,615 -0.31(-0.86%)
Aug 28, 2020 35.96 36.05 35.75 36.00 109,400 +0.23(+0.64%)
Aug 27, 2020 36.26 36.26 35.64 35.77 182,852 -0.31(-0.86%)
Aug 26, 2020 35.78 36.14 35.73 36.08 170,620 +0.35(+0.98%)
Aug 25, 2020 35.89 35.89 35.41 35.73 154,896 +0.11(+0.31%)
Aug 24, 2020 35.64 35.69 35.45 35.62 115,008 +0.71(+2.03%)
Aug 21, 2020 34.61 34.93 34.55 34.91 69,900 -0.32(-0.91%)
Aug 20, 2020 34.96 35.26 34.91 35.23 186,677 -0.35(-0.98%)
Aug 19, 2020 35.87 35.92 35.49 35.58 124,029 -0.05(-0.14%)
Aug 18, 2020 35.78 35.78 35.49 35.63 1,184,640 +0.03(+0.08%)
Aug 17, 2020 35.50 35.69 35.47 35.60 163,878 +0.55(+1.57%)
Aug 14, 2020 35.18 35.27 34.96 35.05 97,700 -0.75(-2.09%)
Aug 13, 2020 35.90 36.06 35.64 35.80 157,825 +0.00(+0.00%)
Aug 12, 2020 35.67 35.97 35.52 35.80 404,863 +0.52(+1.47%)
Aug 11, 2020 35.58 35.76 35.20 35.28 164,658 +0.22(+0.63%)
Aug 10, 2020 34.99 35.11 34.84 35.06 148,800 +0.20(+0.57%)
Aug 07, 2020 34.72 34.92 34.69 34.86 114,500 -0.21(-0.60%)
Aug 06, 2020 34.89 35.14 34.77 35.07 140,057 +0.01(+0.03%)
Aug 05, 2020 35.04 35.25 34.97 35.06 133,316 +0.29(+0.83%)
Aug 04, 2020 34.40 34.77 34.33 34.77 450,458 -0.03(-0.09%)
Aug 03, 2020 34.46 34.85 34.38 34.80 492,119 +0.94(+2.78%)
Jul 31, 2020 34.65 34.65 33.54 33.86 404,800 -0.88(-2.53%)
Jul 30, 2020 34.33 34.76 33.96 34.74 170,636 -0.44(-1.25%)
Jul 29, 2020 34.86 35.29 34.79 35.18 177,652 +0.61(+1.76%)
Jul 28, 2020 34.75 34.92 34.57 34.57 58,160 -0.51(-1.45%)
Jul 27, 2020 34.74 35.19 34.74 35.08 58,582 +0.72(+2.10%)
Jul 24, 2020 34.36 34.47 34.17 34.36 82,600 -0.32(-0.92%)
Jul 23, 2020 34.95 35.12 34.59 34.68 228,222 -0.43(-1.22%)
Jul 22, 2020 34.81 35.19 34.81 35.11 96,102 +0.46(+1.33%)
Jul 21, 2020 34.72 34.87 34.58 34.65 126,957 +0.00(+0.00%)
Jul 20, 2020 34.32 34.69 34.27 34.65 544,235 +0.46(+1.35%)
Jul 17, 2020 33.92 34.23 33.84 34.19 101,500 +0.54(+1.60%)
Jul 16, 2020 33.65 33.85 33.51 33.65 152,228 -0.12(-0.36%)
Jul 15, 2020 33.79 33.98 33.66 33.77 186,224 +0.37(+1.11%)
Jul 14, 2020 33.00 33.47 32.97 33.40 149,920 +0.80(+2.45%)
Jul 13, 2020 32.98 33.28 32.51 32.60 177,775 +0.14(+0.43%)
Jul 10, 2020 32.26 32.50 32.15 32.46 594,400 +0.37(+1.15%)
Jul 09, 2020 32.54 32.55 31.91 32.09 80,287 -0.61(-1.87%)
Jul 08, 2020 32.33 32.70 32.33 32.70 132,545 +0.66(+2.06%)
Jul 07, 2020 32.33 32.46 32.00 32.04 89,229 -0.50(-1.54%)
Jul 06, 2020 32.24 32.55 32.19 32.54 143,354 +0.99(+3.14%)
Jul 02, 2020 31.69 31.89 31.47 31.55 43,000 +0.13(+0.41%)
Jul 01, 2020 31.23 31.54 31.21 31.42 103,261 +0.35(+1.13%)
Jun 30, 2020 30.80 31.19 30.69 31.07 290,053 -0.10(-0.32%)
Jun 29, 2020 31.16 31.26 30.86 31.17 139,003 +0.33(+1.07%)
Jun 26, 2020 31.17 31.20 30.70 30.84 122,200 -0.35(-1.12%)
Jun 25, 2020 30.61 31.24 30.44 31.19 226,717 +0.80(+2.63%)
Jun 24, 2020 30.93 31.06 30.38 30.39 115,240 -0.92(-2.94%)
Jun 23, 2020 31.57 31.63 31.28 31.31 180,789 +0.43(+1.39%)
Jun 22, 2020 30.73 30.99 30.64 30.88 163,698 +0.39(+1.28%)
Jun 19, 2020 31.14 31.14 30.43 30.49 112,700 -0.20(-0.65%)
Jun 18, 2020 30.71 30.88 30.60 30.69 130,281 -0.39(-1.25%)
Jun 17, 2020 31.26 31.32 30.91 31.08 163,078 +0.25(+0.81%)
Jun 16, 2020 31.01 31.14 30.47 30.83 203,877 +0.46(+1.51%)
Jun 15, 2020 29.53 30.51 29.44 30.37 135,200 +0.15(+0.50%)
Jun 12, 2020 30.54 30.72 29.68 30.22 170,400 +0.71(+2.41%)
Jun 11, 2020 30.72 30.79 29.40 29.51 381,542 -2.45(-7.67%)
Jun 10, 2020 32.12 32.39 31.86 31.96 124,396 -0.20(-0.62%)
Jun 09, 2020 32.02 32.33 31.94 32.16 154,556 -0.60(-1.83%)
Jun 08, 2020 32.58 32.83 32.31 32.76 98,229 +0.20(+0.61%)
Jun 05, 2020 32.71 32.90 32.43 32.56 286,000 +0.35(+1.09%)
Jun 04, 2020 31.98 32.38 31.90 32.21 181,427 +0.05(+0.16%)
Jun 03, 2020 31.61 32.24 31.57 32.16 208,704 +0.96(+3.08%)
Jun 02, 2020 31.03 31.29 30.93 31.20 157,183 +0.37(+1.20%)
Jun 01, 2020 30.31 30.85 30.31 30.83 162,588 +0.64(+2.12%)
May 29, 2020 30.16 30.28 29.85 30.19 172,700 +0.10(+0.33%)
May 28, 2020 30.01 30.45 29.94 30.09 122,050 +0.59(+2.00%)
May 27, 2020 29.48 29.57 29.14 29.50 117,058 +0.67(+2.32%)
May 26, 2020 28.89 29.08 28.79 28.83 212,053 +0.78(+2.78%)
May 22, 2020 27.82 28.05 27.64 28.05 86,900 -0.12(-0.43%)
May 21, 2020 28.36 28.50 28.00 28.17 144,940 -0.20(-0.70%)
May 20, 2020 28.21 28.53 28.17 28.37 255,003 +0.72(+2.60%)
May 19, 2020 27.86 28.03 27.62 27.65 199,624 -0.28(-1.00%)
May 18, 2020 27.23 28.10 27.17 27.93 99,258 +1.57(+5.96%)
May 15, 2020 26.22 26.50 26.13 26.36 140,800 +0.09(+0.34%)
May 14, 2020 25.82 26.27 25.56 26.27 267,952 -0.47(-1.76%)
May 13, 2020 27.19 27.19 26.50 26.74 128,130 -0.61(-2.23%)
May 12, 2020 27.82 27.92 27.35 27.35 216,059 -0.05(-0.18%)
May 11, 2020 27.38 27.49 27.20 27.40 77,756 -0.35(-1.26%)
May 08, 2020 27.60 27.78 27.52 27.75 79,500 +0.74(+2.74%)
May 07, 2020 26.92 27.21 26.86 27.01 90,866 +0.44(+1.66%)
May 06, 2020 26.99 26.99 26.54 26.57 62,855 -0.29(-1.08%)
May 05, 2020 26.91 27.23 26.86 26.86 194,442 +0.25(+0.94%)
May 04, 2020 26.45 26.69 26.27 26.61 225,086 -0.06(-0.22%)
May 01, 2020 26.95 27.21 26.55 26.67 222,500 -0.77(-2.81%)
Apr 30, 2020 27.69 27.79 27.22 27.44 327,541 -0.73(-2.59%)
Apr 29, 2020 28.07 28.27 27.98 28.17 91,985 +0.96(+3.53%)
Apr 28, 2020 27.49 27.51 27.19 27.21 84,595 +0.49(+1.83%)
Apr 27, 2020 26.41 26.74 26.37 26.72 106,758 +0.41(+1.56%)
Apr 24, 2020 26.21 26.40 25.99 26.31 143,200 +0.13(+0.50%)
Apr 23, 2020 26.22 26.73 26.06 26.18 114,760 +0.03(+0.11%)
Apr 22, 2020 26.08 26.21 25.91 26.15 137,031 +0.66(+2.59%)
Apr 21, 2020 25.63 25.91 25.36 25.49 268,786 -0.72(-2.75%)
Apr 20, 2020 26.29 26.63 26.13 26.21 149,800 -0.42(-1.58%)
Apr 17, 2020 26.41 26.71 26.29 26.63 124,000 +1.17(+4.60%)
Apr 16, 2020 25.67 25.67 25.13 25.46 98,838 -0.02(-0.08%)
Apr 15, 2020 25.84 25.92 25.45 25.48 115,359 -1.26(-4.71%)
Apr 14, 2020 26.55 26.78 26.48 26.74 169,418 +0.53(+2.02%)
Apr 13, 2020 26.49 26.50 26.02 26.21 155,386 -0.40(-1.50%)
Apr 09, 2020 26.40 26.69 26.20 26.61 509,700 +0.59(+2.27%)
Apr 08, 2020 25.95 26.19 25.72 26.02 328,288 +0.23(+0.89%)
Apr 07, 2020 26.36 26.42 25.75 25.79 265,347 +0.57(+2.26%)
Apr 06, 2020 24.81 25.39 24.71 25.22 187,761 +1.39(+5.83%)
Apr 03, 2020 24.30 24.30 23.67 23.83 187,400 -0.78(-3.17%)
Apr 02, 2020 24.17 24.65 23.97 24.61 220,374 +0.44(+1.82%)
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.