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 (%)
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%)
Jun 01, 2016 22.12 22.23 22.07 22.22 285,225 -0.05(-0.20%)
May 31, 2016 22.47 22.51 22.22 22.26 350,261 -0.12(-0.54%)
May 27, 2016 22.41 22.38 22.38 22.38 214,755 -0.06(-0.27%)
May 26, 2016 22.50 22.53 22.39 22.44 270,128 +0.17(+0.78%)
May 25, 2016 22.22 22.38 22.22 22.27 476,020 +0.18(+0.82%)
May 24, 2016 21.85 22.14 21.81 22.09 830,494 +0.38(+1.77%)
May 23, 2016 21.69 21.76 21.62 21.71 196,792 -0.10(-0.45%)
May 20, 2016 21.76 21.83 21.74 21.80 680,284 +0.32(+1.47%)
May 19, 2016 21.54 21.62 21.41 21.49 283,282 -0.17(-0.80%)
May 18, 2016 21.70 21.97 21.59 21.66 533,241 -0.06(-0.28%)
May 17, 2016 21.86 21.95 21.70 21.72 198,062 -0.20(-0.93%)
May 16, 2016 21.73 21.96 21.73 21.92 338,068 +0.40(+1.86%)
May 13, 2016 21.65 21.74 21.49 21.53 284,517 -0.24(-1.11%)
May 12, 2016 22.00 22.03 21.65 21.77 216,072 -0.21(-0.96%)
May 11, 2016 22.01 22.13 21.98 21.98 184,184 -0.17(-0.78%)
May 10, 2016 22.03 22.15 22.03 22.15 228,296 +0.16(+0.72%)
May 09, 2016 22.20 22.20 21.98 21.99 121,484 +0.13(+0.59%)
May 06, 2016 21.77 21.89 21.75 21.86 249,391 -0.08(-0.34%)
May 05, 2016 22.01 22.02 21.89 21.94 244,598 -0.08(-0.34%)
May 04, 2016 22.15 22.19 21.97 22.01 292,481 -0.29(-1.28%)
May 03, 2016 22.53 22.53 22.25 22.30 257,546 -0.61(-2.66%)
May 02, 2016 22.82 22.92 22.75 22.91 253,442 +0.14(+0.60%)
Apr 29, 2016 22.92 22.98 22.71 22.78 351,295 -0.17(-0.76%)
Apr 28, 2016 22.91 23.13 22.88 22.95 288,972 -0.13(-0.56%)
Apr 27, 2016 22.98 23.14 22.90 23.08 235,582 +0.11(+0.49%)
Apr 26, 2016 23.06 23.07 22.90 22.96 137,213 +0.09(+0.40%)
Apr 25, 2016 22.88 22.93 22.80 22.87 176,061 -0.13(-0.56%)
Apr 22, 2016 22.98 23.06 22.94 23.00 282,489 -0.12(-0.52%)
Apr 21, 2016 23.36 23.36 23.06 23.12 277,144 -0.30(-1.29%)
Apr 20, 2016 23.47 23.52 23.36 23.42 242,858 -0.01(-0.03%)
Apr 19, 2016 23.36 23.47 23.32 23.43 179,067 +0.59(+2.57%)
Apr 18, 2016 22.75 22.88 22.69 22.84 236,086 +0.08(+0.36%)
Apr 15, 2016 22.81 22.85 22.74 22.76 212,812 -0.04(-0.16%)
Apr 14, 2016 22.90 22.90 22.78 22.80 321,874 -0.05(-0.23%)
Apr 13, 2016 22.87 22.89 22.74 22.85 177,189 +0.28(+1.24%)
Apr 12, 2016 22.41 22.59 22.34 22.57 181,541 +0.22(+0.98%)
Apr 11, 2016 22.46 22.59 22.35 22.35 129,219 +0.10(+0.44%)
Apr 08, 2016 22.14 22.38 22.13 22.26 275,865 +0.58(+2.68%)
Apr 07, 2016 21.89 21.93 21.61 21.68 884,478 -0.44(-2.01%)
Apr 06, 2016 21.80 22.12 21.80 22.12 438,839 +0.44(+2.05%)
Apr 05, 2016 21.68 21.77 21.64 21.68 239,302 -0.50(-2.28%)
Apr 04, 2016 22.33 22.33 22.15 22.18 206,263 -0.04(-0.17%)
Apr 01, 2016 21.93 22.26 21.93 22.22 322,540 +0.03(+0.14%)
Mar 31, 2016 22.35 22.41 22.19 22.19 265,901 -0.13(-0.57%)
Mar 30, 2016 22.31 22.47 22.27 22.32 180,341 +0.43(+1.96%)
Mar 29, 2016 21.49 21.90 21.45 21.89 445,992 +0.35(+1.64%)
Mar 28, 2016 21.53 21.57 21.43 21.53 166,414 +0.01(+0.03%)
Mar 24, 2016 21.41 21.53 21.53 21.53 135,250 -0.27(-1.24%)
Mar 23, 2016 21.99 22.02 21.77 21.80 147,434 -0.33(-1.50%)
Mar 22, 2016 21.86 22.17 21.85 22.13 296,008 +0.07(+0.31%)
Mar 21, 2016 22.07 22.11 21.98 22.06 179,720 -0.11(-0.48%)
Mar 18, 2016 22.06 22.20 22.05 22.17 274,119 +0.00(+0.00%)
Mar 17, 2016 21.86 22.20 21.83 22.17 226,179 +0.02(+0.10%)
Mar 16, 2016 21.71 22.14 21.71 22.14 205,765 +0.18(+0.82%)
Mar 15, 2016 21.98 22.01 21.90 21.96 117,753 -0.21(-0.95%)
Mar 14, 2016 22.08 22.25 22.04 22.17 164,747 +0.00(+0.00%)
Mar 11, 2016 21.95 22.20 21.95 22.17 166,750 +0.71(+3.30%)
Mar 10, 2016 21.65 21.87 21.31 21.46 301,866 +0.00(+0.00%)
Mar 09, 2016 21.44 21.59 21.36 21.46 208,104 +0.21(+0.99%)
Mar 08, 2016 21.38 21.38 21.23 21.25 157,820 -0.17(-0.81%)
Mar 07, 2016 21.19 21.46 21.18 21.43 173,892 -0.03(-0.14%)
Mar 04, 2016 21.44 21.59 21.37 21.46 228,495 +0.20(+0.92%)
Mar 03, 2016 21.01 21.29 20.99 21.26 187,352 +0.36(+1.73%)
Mar 02, 2016 20.86 20.90 20.64 20.90 135,386 -0.20(-0.96%)
Mar 01, 2016 20.74 21.10 20.72 21.10 263,261 +0.43(+2.08%)
Feb 29, 2016 20.73 20.84 20.65 20.67 234,500 -0.08(-0.40%)
Feb 26, 2016 20.96 20.96 20.73 20.76 178,061 -0.18(-0.86%)
Feb 25, 2016 20.63 20.94 20.54 20.94 282,169 +0.27(+1.31%)
Feb 24, 2016 20.44 20.67 20.29 20.67 236,706 -0.22(-1.05%)
Feb 23, 2016 21.07 21.09 20.86 20.88 184,454 -0.28(-1.32%)
Feb 22, 2016 21.07 21.21 21.07 21.16 128,594 +0.30(+1.44%)
Feb 19, 2016 20.79 20.91 20.76 20.86 276,203 -0.08(-0.40%)
Feb 18, 2016 21.06 21.06 20.88 20.94 449,159 -0.01(-0.04%)
Feb 17, 2016 20.71 20.99 20.71 20.95 289,979 +0.54(+2.66%)
Feb 16, 2016 20.30 20.43 20.17 20.41 190,451 +0.50(+2.50%)
Feb 12, 2016 19.69 19.91 19.91 19.91 280,589 +0.43(+2.20%)
Feb 11, 2016 19.53 19.62 19.31 19.48 476,364 -0.33(-1.67%)
Feb 10, 2016 19.82 20.03 19.81 19.81 333,963 +0.18(+0.92%)
Feb 09, 2016 19.45 19.73 19.42 19.63 272,743 -0.09(-0.46%)
Feb 08, 2016 19.93 19.94 19.55 19.72 207,763 -0.68(-3.32%)
Feb 05, 2016 20.67 20.68 20.35 20.40 397,028 -0.19(-0.91%)
Feb 04, 2016 20.35 20.63 20.30 20.59 294,038 +0.37(+1.83%)
Feb 03, 2016 20.05 20.22 19.81 20.22 213,606 +0.35(+1.78%)
Feb 02, 2016 20.08 20.08 19.80 19.87 165,754 -0.61(-2.98%)
Feb 01, 2016 20.42 20.50 20.33 20.48 369,756 -0.14(-0.69%)
Jan 29, 2016 20.30 20.63 20.26 20.62 448,653 +0.23(+1.15%)
Jan 28, 2016 20.55 20.57 20.25 20.39 197,948 -0.25(-1.20%)
Jan 27, 2016 20.71 20.89 20.56 20.64 244,529 -0.27(-1.30%)
Jan 26, 2016 20.64 20.92 20.64 20.91 361,852 +0.54(+2.63%)
Jan 25, 2016 20.51 20.56 20.37 20.37 501,418 -0.20(-0.95%)
Jan 22, 2016 20.52 20.60 20.44 20.57 218,085 +0.71(+3.57%)
Jan 21, 2016 19.56 20.00 19.44 19.86 383,566 +0.19(+0.96%)
Jan 20, 2016 19.78 19.82 19.33 19.67 2,187,934 -0.41(-2.06%)
Jan 19, 2016 20.22 20.31 19.98 20.09 878,472 +0.38(+1.95%)
Jan 15, 2016 19.69 19.70 19.70 19.70 782,172 -0.87(-4.21%)
Jan 14, 2016 20.43 20.62 20.24 20.57 1,232,436 +0.20(+0.96%)
Jan 13, 2016 20.88 20.93 20.36 20.37 477,779 -0.29(-1.42%)
Jan 12, 2016 20.86 20.86 20.46 20.67 259,864 +0.10(+0.48%)
Jan 11, 2016 20.69 20.69 20.43 20.57 423,405 +0.14(+0.70%)
Jan 08, 2016 20.83 20.85 20.39 20.43 733,362 -0.14(-0.66%)
Jan 07, 2016 20.52 20.79 20.48 20.56 496,395 -0.28(-1.34%)
Jan 06, 2016 20.79 20.91 20.73 20.84 777,958 -0.32(-1.50%)
Jan 05, 2016 21.15 21.16 21.01 21.16 438,669 -0.38(-1.75%)
Jan 04, 2016 21.70 21.71 21.32 21.53 327,823 -0.45(-2.06%)
Dec 31, 2015 22.16 21.98 21.98 21.98 278,730 -0.32(-1.42%)
Dec 30, 2015 22.36 22.38 22.23 22.30 191,729 -0.25(-1.10%)
Dec 29, 2015 22.48 22.60 22.44 22.55 87,638 +0.23(+1.01%)
Dec 28, 2015 22.36 22.36 22.27 22.32 143,270 -0.08(-0.34%)
Dec 24, 2015 22.38 22.40 22.40 22.40 138,170 +0.05(+0.20%)
Dec 23, 2015 22.17 22.37 22.13 22.35 231,260 +0.41(+1.85%)
Dec 22, 2015 21.83 22.00 21.80 21.95 141,068 +0.23(+1.04%)
Dec 21, 2015 21.87 21.87 21.62 21.72 237,044 +0.29(+1.36%)
Dec 18, 2015 21.54 21.58 21.42 21.43 199,101 -0.28(-1.28%)
Dec 17, 2015 22.06 22.06 21.71 21.71 144,034 -0.41(-1.84%)
Dec 16, 2015 21.87 22.16 21.74 22.12 303,768 +0.41(+1.91%)
Dec 15, 2015 21.73 21.83 21.68 21.70 291,337 +0.29(+1.37%)
Dec 14, 2015 21.41 21.54 21.24 21.41 346,273 +0.11(+0.53%)
Dec 11, 2015 21.55 21.55 21.28 21.29 234,044 -0.52(-2.38%)
Dec 10, 2015 21.99 22.00 21.78 21.81 183,770 -0.28(-1.26%)
Dec 09, 2015 22.09 22.37 21.94 22.09 440,670 -0.11(-0.51%)
Dec 08, 2015 22.24 22.29 22.12 22.21 655,618 -0.59(-2.61%)
Dec 07, 2015 22.82 22.82 22.70 22.80 203,642 -0.17(-0.72%)
Dec 04, 2015 22.59 22.97 22.56 22.97 243,698 +0.18(+0.79%)
Dec 03, 2015 23.10 23.10 22.71 22.79 314,686 -0.02(-0.07%)
Dec 02, 2015 22.73 22.94 22.72 22.80 257,763 -0.09(-0.39%)
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.