Sweden Ishares MSCI ETF (NY: EWD )

41.77 -0.21 (-0.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.39 27.43 27.27 27.29 267,125 -0.19(-0.69%)
Nov 27, 2019 27.41 27.52 27.41 27.48 158,787 +0.04(+0.16%)
Nov 26, 2019 27.43 27.52 27.41 27.43 361,795 +0.02(+0.06%)
Nov 25, 2019 27.27 27.42 27.27 27.42 201,329 +0.15(+0.57%)
Nov 22, 2019 27.21 27.26 27.13 27.26 201,448 +0.23(+0.86%)
Nov 21, 2019 27.11 27.11 26.98 27.03 252,830 -0.12(-0.44%)
Nov 20, 2019 27.23 27.30 27.03 27.15 201,188 -0.23(-0.85%)
Nov 19, 2019 27.53 27.53 27.30 27.38 211,723 -0.02(-0.06%)
Nov 18, 2019 27.30 27.45 27.30 27.40 284,561 -0.16(-0.59%)
Nov 15, 2019 27.49 27.56 27.47 27.56 367,094 +0.10(+0.38%)
Nov 14, 2019 27.36 27.46 27.30 27.46 372,288 +0.03(+0.13%)
Nov 13, 2019 27.36 27.46 27.33 27.43 745,028 -0.15(-0.56%)
Nov 12, 2019 27.55 27.66 27.53 27.58 233,675 +0.01(+0.03%)
Nov 11, 2019 27.44 27.58 27.43 27.57 213,629 -0.14(-0.50%)
Nov 08, 2019 27.52 27.71 27.41 27.71 479,617 +0.08(+0.28%)
Nov 07, 2019 27.76 27.83 27.61 27.63 290,926 +0.04(+0.16%)
Nov 06, 2019 27.67 27.70 27.53 27.59 331,774 -0.02(-0.06%)
Nov 05, 2019 27.54 27.61 27.50 27.61 239,922 -0.15(-0.56%)
Nov 04, 2019 27.69 27.80 27.69 27.76 413,762 +0.28(+1.00%)
Nov 01, 2019 27.36 27.51 27.34 27.49 380,346 +0.37(+1.36%)
Oct 31, 2019 27.18 27.18 26.98 27.12 737,579 -0.17(-0.63%)
Oct 30, 2019 27.02 27.31 26.90 27.29 347,216 +0.23(+0.86%)
Oct 29, 2019 26.97 27.12 26.97 27.06 624,022 -0.22(-0.79%)
Oct 28, 2019 27.29 27.33 27.24 27.27 284,830 +0.16(+0.60%)
Oct 25, 2019 27.06 27.17 27.06 27.11 515,653 -0.01(-0.03%)
Oct 24, 2019 27.15 27.18 27.04 27.12 427,473 +0.15(+0.54%)
Oct 23, 2019 26.92 27.02 26.87 26.97 739,625 +0.03(+0.13%)
Oct 22, 2019 27.00 27.15 26.92 26.93 507,351 -0.04(-0.16%)
Oct 21, 2019 27.05 27.09 26.96 26.98 403,987 +0.43(+1.62%)
Oct 18, 2019 26.40 26.62 26.40 26.55 400,921 +0.40(+1.51%)
Oct 17, 2019 26.22 26.28 26.10 26.15 477,634 +0.27(+1.03%)
Oct 16, 2019 25.79 25.90 25.76 25.89 412,356 +0.12(+0.47%)
Oct 15, 2019 25.52 25.85 25.48 25.77 527,512 +0.40(+1.59%)
Oct 14, 2019 25.33 25.42 25.30 25.36 207,850 -0.09(-0.34%)
Oct 11, 2019 25.35 25.58 25.35 25.45 969,116 +0.51(+2.03%)
Oct 10, 2019 24.82 25.01 24.79 24.94 656,606 +0.32(+1.29%)
Oct 09, 2019 24.63 24.66 24.53 24.62 381,730 +0.32(+1.31%)
Oct 08, 2019 24.47 24.47 24.28 24.30 490,728 -0.37(-1.50%)
Oct 07, 2019 24.59 24.72 24.55 24.67 402,258 +0.04(+0.17%)
Oct 04, 2019 24.39 24.63 24.33 24.63 240,738 +0.20(+0.81%)
Oct 03, 2019 24.31 24.46 24.15 24.43 496,832 +0.11(+0.46%)
Oct 02, 2019 24.48 24.50 24.26 24.32 520,611 -0.65(-2.58%)
Oct 01, 2019 25.27 25.28 24.90 24.96 642,985 -0.37(-1.46%)
Sep 30, 2019 25.28 25.40 25.28 25.33 384,188 +0.02(+0.07%)
Sep 27, 2019 25.30 25.38 25.22 25.32 517,280 +0.03(+0.10%)
Sep 26, 2019 25.28 25.34 25.21 25.29 449,158 +0.11(+0.44%)
Sep 25, 2019 25.08 25.20 24.90 25.18 417,310 -0.23(-0.91%)
Sep 24, 2019 25.56 25.58 25.40 25.41 801,308 -0.19(-0.74%)
Sep 23, 2019 25.37 25.60 25.27 25.60 505,094 -0.28(-1.06%)
Sep 20, 2019 25.98 26.03 25.82 25.88 478,920 -0.06(-0.23%)
Sep 19, 2019 26.01 26.06 25.94 25.94 266,880 +0.09(+0.33%)
Sep 18, 2019 25.87 25.99 25.67 25.85 222,028 -0.01(-0.03%)
Sep 17, 2019 25.70 25.89 25.68 25.86 376,501 -0.17(-0.66%)
Sep 16, 2019 25.98 26.07 25.95 26.03 403,376 -0.16(-0.62%)
Sep 13, 2019 26.26 26.30 26.15 26.20 725,006 +0.10(+0.40%)
Sep 12, 2019 25.81 26.10 25.79 26.09 711,715 +0.35(+1.37%)
Sep 11, 2019 25.54 25.74 25.53 25.74 303,092 +0.33(+1.29%)
Sep 10, 2019 25.26 25.46 25.21 25.41 445,242 +0.17(+0.68%)
Sep 09, 2019 25.20 25.24 25.19 25.24 323,043 +0.17(+0.69%)
Sep 06, 2019 25.13 25.18 25.05 25.07 568,427 +0.15(+0.59%)
Sep 05, 2019 24.94 25.01 24.88 24.92 421,317 +0.34(+1.36%)
Sep 04, 2019 24.43 24.61 24.41 24.59 448,919 +0.40(+1.64%)
Sep 03, 2019 24.08 24.19 23.99 24.19 470,453 -0.17(-0.71%)
Aug 30, 2019 24.33 24.37 24.18 24.36 766,505 +0.31(+1.29%)
Aug 29, 2019 23.98 24.12 23.95 24.05 473,518 +0.25(+1.05%)
Aug 28, 2019 23.66 23.82 23.59 23.80 448,196 -0.05(-0.22%)
Aug 27, 2019 24.01 24.03 23.85 23.86 635,963 +0.00(+0.00%)
Aug 26, 2019 23.83 23.87 23.70 23.86 344,340 +0.06(+0.25%)
Aug 23, 2019 23.98 24.23 23.75 23.80 601,207 -0.31(-1.28%)
Aug 22, 2019 24.18 24.19 23.97 24.10 449,831 -0.17(-0.71%)
Aug 21, 2019 24.37 24.37 24.24 24.28 471,619 +0.34(+1.40%)
Aug 20, 2019 23.98 23.98 23.86 23.94 501,311 -0.04(-0.18%)
Aug 19, 2019 24.13 24.13 23.98 23.98 443,808 +0.15(+0.61%)
Aug 16, 2019 23.67 23.88 23.64 23.84 576,448 +0.38(+1.61%)
Aug 15, 2019 23.44 23.56 23.36 23.46 855,046 -0.05(-0.22%)
Aug 14, 2019 23.74 23.86 23.49 23.51 710,093 -0.95(-3.90%)
Aug 13, 2019 24.00 24.57 23.99 24.47 843,011 +0.24(+0.99%)
Aug 12, 2019 24.29 24.38 24.17 24.23 572,774 -0.20(-0.81%)
Aug 09, 2019 24.47 24.52 24.33 24.42 911,808 -0.09(-0.39%)
Aug 08, 2019 24.47 24.66 24.44 24.52 932,743 +0.28(+1.17%)
Aug 07, 2019 24.02 24.27 23.90 24.23 1,001,966 -0.05(-0.21%)
Aug 06, 2019 24.31 24.37 24.09 24.29 654,695 +0.15(+0.61%)
Aug 05, 2019 24.24 24.26 23.99 24.14 702,590 -0.59(-2.40%)
Aug 02, 2019 24.93 24.93 24.58 24.73 893,442 -0.35(-1.41%)
Aug 01, 2019 25.22 25.46 24.96 25.09 862,676 -0.04(-0.17%)
Jul 31, 2019 25.38 25.46 24.91 25.13 1,049,849 -0.24(-0.95%)
Jul 30, 2019 25.42 25.45 25.31 25.37 621,067 -0.53(-2.06%)
Jul 29, 2019 25.88 25.90 25.81 25.90 356,426 +0.09(+0.37%)
Jul 26, 2019 25.88 25.89 25.80 25.81 423,588 -0.07(-0.27%)
Jul 25, 2019 25.98 25.98 25.78 25.88 527,106 -0.25(-0.95%)
Jul 24, 2019 26.01 26.18 26.01 26.13 345,745 -0.11(-0.43%)
Jul 23, 2019 26.17 26.26 26.17 26.24 487,156 +0.20(+0.76%)
Jul 22, 2019 26.04 26.08 25.99 26.04 310,049 -0.04(-0.16%)
Jul 19, 2019 26.09 26.20 26.07 26.08 384,066 +0.10(+0.40%)
Jul 18, 2019 25.82 25.98 25.73 25.98 362,103 -0.11(-0.43%)
Jul 17, 2019 26.27 26.32 26.03 26.09 496,960 -0.39(-1.46%)
Jul 16, 2019 26.46 26.63 26.46 26.48 372,481 -0.16(-0.61%)
Jul 15, 2019 26.67 26.70 26.63 26.64 252,253 +0.11(+0.42%)
Jul 12, 2019 26.48 26.54 26.40 26.53 229,347 +0.26(+0.98%)
Jul 11, 2019 26.31 26.34 26.17 26.27 321,946 -0.03(-0.13%)
Jul 10, 2019 26.41 26.50 26.26 26.31 672,820 -0.03(-0.13%)
Jul 09, 2019 26.12 26.35 26.12 26.34 231,083 -0.04(-0.16%)
Jul 08, 2019 26.44 26.50 26.38 26.38 1,234,531 -0.11(-0.42%)
Jul 05, 2019 26.38 26.50 26.25 26.50 589,002 -0.50(-1.85%)
Jul 03, 2019 27.02 27.04 26.93 27.00 410,104 +0.15(+0.58%)
Jul 02, 2019 26.84 26.91 26.81 26.84 568,740 +0.09(+0.32%)
Jul 01, 2019 26.81 26.84 26.65 26.75 646,140 +0.22(+0.84%)
Jun 28, 2019 26.59 26.68 26.47 26.53 518,675 -0.01(-0.03%)
Jun 27, 2019 26.54 26.59 26.49 26.54 506,741 +0.12(+0.46%)
Jun 26, 2019 26.46 26.50 26.41 26.42 347,096 +0.13(+0.49%)
Jun 25, 2019 26.52 26.54 26.29 26.29 336,463 -0.15(-0.55%)
Jun 24, 2019 26.50 26.51 26.39 26.44 204,857 +0.07(+0.26%)
Jun 21, 2019 26.37 26.48 26.32 26.37 496,705 +0.00(+0.00%)
Jun 20, 2019 26.38 26.42 26.27 26.37 382,780 +0.45(+1.73%)
Jun 19, 2019 25.77 25.95 25.71 25.92 604,741 +0.22(+0.84%)
Jun 18, 2019 25.48 25.77 25.48 25.70 358,040 +0.21(+0.81%)
Jun 17, 2019 25.49 25.58 25.43 25.50 412,907 -0.07(-0.27%)
Jun 14, 2019 25.63 25.64 25.51 25.57 229,113 -0.10(-0.39%)
Jun 13, 2019 25.73 25.74 25.61 25.67 604,213 +0.08(+0.29%)
Jun 12, 2019 25.71 25.76 25.59 25.59 239,815 +0.01(+0.03%)
Jun 11, 2019 25.79 25.80 25.58 25.58 411,292 +0.09(+0.36%)
Jun 10, 2019 25.58 25.59 25.47 25.49 304,494 +0.07(+0.26%)
Jun 07, 2019 25.35 25.55 25.35 25.43 1,034,607 +0.44(+1.77%)
Jun 06, 2019 24.94 25.04 24.88 24.98 387,581 +0.07(+0.30%)
Jun 05, 2019 24.98 25.00 24.85 24.91 325,422 +0.10(+0.40%)
Jun 04, 2019 24.69 24.83 24.68 24.81 229,592 +0.47(+1.92%)
Jun 03, 2019 24.25 24.45 24.15 24.34 598,786 +0.02(+0.07%)
May 31, 2019 24.17 24.33 24.09 24.33 617,405 -0.53(-2.15%)
May 30, 2019 24.73 24.87 24.73 24.86 241,864 +0.20(+0.81%)
May 29, 2019 24.43 24.68 24.39 24.66 568,578 -0.10(-0.40%)
May 28, 2019 25.00 25.03 24.74 24.76 509,796 -0.42(-1.66%)
May 24, 2019 25.13 25.21 25.04 25.18 338,511 +0.43(+1.72%)
May 23, 2019 24.78 24.78 24.68 24.75 501,980 -0.49(-1.95%)
May 22, 2019 25.23 25.33 25.21 25.24 579,719 -0.12(-0.46%)
May 21, 2019 25.30 25.40 25.26 25.36 365,458 +0.23(+0.93%)
May 20, 2019 25.08 25.23 25.03 25.13 300,009 -0.20(-0.79%)
May 17, 2019 25.23 25.43 25.23 25.33 319,318 -0.22(-0.85%)
May 16, 2019 25.39 25.63 25.37 25.54 210,174 +0.19(+0.76%)
May 15, 2019 24.99 25.38 24.97 25.35 249,772 +0.09(+0.36%)
May 14, 2019 25.20 25.37 25.16 25.26 324,380 +0.36(+1.44%)
May 13, 2019 24.96 25.05 24.84 24.90 736,082 -0.68(-2.67%)
May 10, 2019 25.37 25.66 25.24 25.58 463,144 +0.22(+0.85%)
May 09, 2019 25.24 25.46 25.15 25.37 314,151 -0.26(-1.01%)
May 08, 2019 25.55 25.74 25.53 25.63 375,172 +0.07(+0.29%)
May 07, 2019 25.74 25.76 25.45 25.55 526,780 -0.70(-2.67%)
May 06, 2019 25.86 26.28 25.85 26.25 180,964 -0.44(-1.66%)
May 03, 2019 26.49 26.69 26.49 26.69 198,524 +0.33(+1.27%)
May 02, 2019 26.46 26.48 26.30 26.36 594,920 -0.24(-0.91%)
May 01, 2019 26.81 26.95 26.60 26.60 198,242 -0.25(-0.93%)
Apr 30, 2019 26.84 26.97 26.75 26.85 969,572 -0.18(-0.68%)
Apr 29, 2019 26.91 27.09 26.91 27.04 292,769 +0.10(+0.37%)
Apr 26, 2019 26.99 27.06 26.94 26.94 194,326 +0.05(+0.19%)
Apr 25, 2019 26.87 26.94 26.83 26.89 299,731 -0.14(-0.52%)
Apr 24, 2019 27.09 27.19 26.99 27.03 425,249 -0.13(-0.49%)
Apr 23, 2019 26.97 27.16 26.90 27.16 432,323 -0.06(-0.21%)
Apr 22, 2019 27.21 27.30 27.21 27.22 119,697 -0.03(-0.12%)
Apr 18, 2019 27.26 27.32 27.22 27.25 585,497 +0.02(+0.09%)
Apr 17, 2019 27.24 27.29 27.13 27.23 267,761 +0.29(+1.08%)
Apr 16, 2019 26.98 27.03 26.94 26.94 137,706 +0.05(+0.19%)
Apr 15, 2019 26.88 26.90 26.79 26.89 244,822 -0.02(-0.09%)
Apr 12, 2019 26.89 26.92 26.83 26.91 268,338 +0.31(+1.16%)
Apr 11, 2019 26.69 26.71 26.52 26.60 550,455 -0.02(-0.06%)
Apr 10, 2019 26.43 26.67 26.43 26.62 339,033 +0.22(+0.82%)
Apr 09, 2019 26.52 26.52 26.38 26.40 207,048 -0.16(-0.60%)
Apr 08, 2019 26.49 26.58 26.44 26.56 335,023 +0.13(+0.50%)
Apr 05, 2019 26.38 26.47 26.36 26.43 521,562 +0.18(+0.67%)
Apr 04, 2019 26.29 26.37 26.24 26.25 1,025,693 -0.07(-0.25%)
Apr 03, 2019 26.23 26.41 26.23 26.32 244,620 +0.49(+1.90%)
Apr 02, 2019 25.80 25.87 25.70 25.83 237,737 +0.09(+0.36%)
Apr 01, 2019 25.62 25.75 25.56 25.73 596,945 +0.54(+2.15%)
Mar 29, 2019 25.33 25.35 25.15 25.19 690,577 +0.00(+0.00%)
Mar 28, 2019 25.18 25.22 24.98 25.19 1,209,073 -0.11(-0.43%)
Mar 27, 2019 25.42 25.47 25.10 25.30 319,629 -0.05(-0.20%)
Mar 26, 2019 25.36 25.40 25.31 25.35 272,419 +0.02(+0.10%)
Mar 25, 2019 25.33 25.41 25.23 25.33 325,742 +0.08(+0.30%)
Mar 22, 2019 25.50 25.54 25.20 25.25 569,543 -0.84(-3.23%)
Mar 21, 2019 25.97 26.10 25.93 26.09 1,332,690 -0.10(-0.38%)
Mar 20, 2019 26.05 26.31 25.93 26.19 313,015 +0.28(+1.06%)
Mar 19, 2019 26.08 26.08 25.84 25.92 344,581 +0.15(+0.58%)
Mar 18, 2019 25.73 25.80 25.65 25.77 814,181 +0.10(+0.39%)
Mar 15, 2019 25.46 25.68 25.44 25.67 532,717 +0.39(+1.55%)
Mar 14, 2019 25.18 25.32 25.17 25.28 287,871 +0.21(+0.83%)
Mar 13, 2019 24.96 25.10 24.96 25.07 253,512 +0.28(+1.11%)
Mar 12, 2019 24.78 24.82 24.74 24.79 244,028 -0.06(-0.23%)
Mar 11, 2019 24.63 24.88 24.63 24.85 256,280 +0.33(+1.36%)
Mar 08, 2019 24.23 24.53 24.22 24.52 340,670 +0.18(+0.75%)
Mar 07, 2019 24.71 24.73 24.33 24.33 602,287 -0.70(-2.80%)
Mar 06, 2019 25.24 25.24 25.01 25.03 371,242 -0.23(-0.92%)
Mar 05, 2019 25.11 25.31 25.11 25.27 419,126 +0.12(+0.50%)
Mar 04, 2019 25.30 25.30 25.06 25.14 468,007 -0.16(-0.63%)
Mar 01, 2019 25.32 25.39 25.24 25.30 290,769 +0.16(+0.63%)
Feb 28, 2019 25.18 25.25 25.13 25.14 467,815 +0.08(+0.30%)
Feb 27, 2019 25.21 25.25 25.07 25.07 572,000 -0.08(-0.30%)
Feb 26, 2019 25.14 25.21 25.06 25.14 415,751 +0.05(+0.20%)
Feb 25, 2019 25.21 25.24 25.06 25.09 385,480 -0.05(-0.20%)
Feb 22, 2019 25.18 25.20 25.09 25.14 354,945 +0.27(+1.07%)
Feb 21, 2019 25.02 25.05 24.81 24.88 448,011 -0.38(-1.49%)
Feb 20, 2019 25.15 25.35 25.14 25.25 562,271 -0.07(-0.26%)
Feb 19, 2019 25.03 25.35 25.03 25.32 332,061 +0.04(+0.16%)
Feb 15, 2019 25.23 25.30 25.13 25.28 377,256 +0.38(+1.51%)
Feb 14, 2019 24.83 25.01 24.79 24.90 552,599 -0.05(-0.20%)
Feb 13, 2019 25.07 25.13 24.93 24.95 454,061 +0.18(+0.71%)
Feb 12, 2019 24.73 24.80 24.69 24.78 306,706 +0.24(+0.99%)
Feb 11, 2019 24.63 24.66 24.50 24.53 371,241 +0.02(+0.07%)
Feb 08, 2019 24.43 24.56 24.38 24.52 343,429 +0.02(+0.07%)
Feb 07, 2019 24.76 24.77 24.45 24.50 565,789 -0.46(-1.84%)
Feb 06, 2019 25.03 25.06 24.93 24.96 438,031 -0.10(-0.40%)
Feb 05, 2019 25.09 25.10 24.98 25.06 565,860 +0.02(+0.07%)
Feb 04, 2019 24.82 25.05 24.77 25.04 464,770 +0.14(+0.57%)
Feb 01, 2019 24.96 25.03 24.88 24.90 574,701 +0.04(+0.17%)
Jan 31, 2019 24.79 24.93 24.73 24.86 819,959 +0.05(+0.20%)
Jan 30, 2019 24.60 24.88 24.54 24.81 372,414 +0.22(+0.88%)
Jan 29, 2019 24.54 24.66 24.52 24.59 344,602 +0.14(+0.58%)
Jan 28, 2019 24.45 24.48 24.33 24.45 529,957 -0.12(-0.48%)
Jan 25, 2019 24.55 24.68 24.53 24.57 259,101 +0.22(+0.89%)
Jan 24, 2019 24.25 24.42 24.23 24.35 411,211 +0.02(+0.07%)
Jan 23, 2019 24.42 24.43 24.23 24.33 388,833 +0.01(+0.03%)
Jan 22, 2019 24.44 24.49 24.27 24.33 598,961 -0.33(-1.32%)
Jan 18, 2019 24.63 24.69 24.55 24.65 407,245 +0.30(+1.23%)
Jan 17, 2019 24.13 24.43 24.13 24.35 238,838 +0.15(+0.62%)
Jan 16, 2019 24.16 24.25 24.13 24.20 811,580 +0.08(+0.35%)
Jan 15, 2019 24.07 24.17 23.93 24.12 548,629 +0.00(+0.00%)
Jan 14, 2019 24.12 24.18 24.09 24.12 265,321 -0.17(-0.69%)
Jan 11, 2019 24.35 24.39 24.24 24.28 563,905 -0.26(-1.05%)
Jan 10, 2019 24.39 24.54 24.37 24.54 451,602 +0.02(+0.10%)
Jan 09, 2019 24.47 24.55 24.38 24.52 496,562 +0.31(+1.27%)
Jan 08, 2019 24.28 24.29 24.04 24.21 1,343,130 +0.21(+0.87%)
Jan 07, 2019 23.86 24.08 23.79 24.00 233,300 +0.25(+1.05%)
Jan 04, 2019 23.33 23.78 23.29 23.75 465,663 +0.93(+4.09%)
Jan 03, 2019 22.97 22.97 22.77 22.82 366,143 -0.33(-1.44%)
Jan 02, 2019 22.95 23.21 22.92 23.15 438,509 -0.39(-1.66%)
Dec 31, 2018 23.43 23.58 23.36 23.54 607,929 +0.35(+1.51%)
Dec 28, 2018 23.32 23.35 23.09 23.19 482,816 +0.19(+0.83%)
Dec 27, 2018 22.69 23.03 22.55 23.00 948,901 +0.19(+0.84%)
Dec 26, 2018 22.28 22.83 22.14 22.81 719,614 +0.48(+2.13%)
Dec 24, 2018 22.43 22.63 22.27 22.33 454,987 -0.33(-1.47%)
Dec 21, 2018 22.97 23.09 22.62 22.67 967,912 -0.46(-1.98%)
Dec 20, 2018 23.32 23.41 23.08 23.13 1,072,518 -0.05(-0.22%)
Dec 19, 2018 23.52 23.66 23.08 23.18 537,514 -0.25(-1.07%)
Dec 18, 2018 23.51 23.64 23.37 23.43 745,677 +0.12(+0.53%)
Dec 17, 2018 23.53 23.64 23.24 23.30 1,805,065 -0.38(-1.62%)
Dec 14, 2018 23.74 23.90 23.67 23.69 637,945 -0.25(-1.04%)
Dec 13, 2018 24.01 24.04 23.89 23.94 688,568 -0.08(-0.35%)
Dec 12, 2018 23.89 24.14 23.89 24.02 922,984 +0.42(+1.77%)
Dec 11, 2018 23.69 23.72 23.48 23.60 2,155,496 +0.24(+1.03%)
Dec 10, 2018 23.36 23.44 23.10 23.36 634,398 -0.05(-0.21%)
Dec 07, 2018 23.66 23.84 23.36 23.41 1,030,555 -0.34(-1.44%)
Dec 06, 2018 23.49 23.76 23.30 23.75 653,960 -0.38(-1.59%)
Dec 04, 2018 24.67 24.69 24.08 24.14 400,651 -0.64(-2.59%)
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.