Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.72 41.96 40.74 41.25 1,098,942 -0.35(-0.84%)
Nov 29, 2021 41.58 41.72 41.31 41.60 569,344 +0.80(+1.95%)
Nov 26, 2021 41.18 41.23 40.64 40.80 271,257 -1.46(-3.47%)
Nov 24, 2021 41.94 42.30 41.94 42.27 270,607 -0.34(-0.79%)
Nov 23, 2021 42.97 43.08 42.38 42.61 536,784 -0.72(-1.67%)
Nov 22, 2021 43.55 43.80 43.28 43.33 353,257 -0.37(-0.84%)
Nov 19, 2021 43.86 43.95 43.67 43.70 288,014 -0.61(-1.38%)
Nov 18, 2021 44.25 44.33 43.96 44.31 370,578 -0.14(-0.31%)
Nov 17, 2021 44.26 44.45 44.22 44.45 297,379 +0.04(+0.08%)
Nov 16, 2021 44.34 44.55 44.34 44.41 265,623 -0.13(-0.29%)
Nov 15, 2021 44.82 44.82 44.53 44.54 195,282 -0.02(-0.04%)
Nov 12, 2021 44.58 44.74 44.51 44.56 142,451 +0.20(+0.45%)
Nov 11, 2021 44.41 44.49 44.29 44.36 117,139 +0.46(+1.04%)
Nov 10, 2021 44.42 43.83 43.90 376,684 -0.85(-1.90%)
Nov 09, 2021 44.98 44.99 44.58 44.75 190,333 -0.03(-0.06%)
Nov 08, 2021 44.64 44.86 44.63 44.78 150,351 +0.03(+0.06%)
Nov 05, 2021 44.66 44.78 44.56 44.75 189,300 +0.12(+0.27%)
Nov 04, 2021 44.55 44.65 44.45 44.63 168,719 -0.10(-0.23%)
Nov 03, 2021 44.21 44.80 44.09 44.73 228,864 +0.70(+1.58%)
Nov 02, 2021 44.14 44.26 44.01 44.04 185,498 -0.24(-0.54%)
Nov 01, 2021 44.06 44.27 43.97 44.27 266,222 +0.41(+0.94%)
Oct 29, 2021 43.79 43.89 43.61 43.86 716,129 -0.47(-1.05%)
Oct 28, 2021 43.92 44.35 43.87 44.33 638,843 +0.29(+0.67%)
Oct 27, 2021 44.16 44.34 43.97 44.04 415,346 -0.17(-0.39%)
Oct 26, 2021 44.36 44.21 331,376 +0.15(+0.33%)
Oct 25, 2021 44.14 44.21 43.96 44.06 563,258 -0.57(-1.27%)
Oct 22, 2021 44.48 44.66 44.37 44.63 376,356 +0.64(+1.46%)
Oct 21, 2021 43.81 44.01 43.73 43.99 820,289 +0.26(+0.59%)
Oct 20, 2021 43.61 43.78 43.28 43.73 291,051 +0.16(+0.36%)
Oct 19, 2021 43.50 43.63 43.44 43.58 162,272 +0.48(+1.10%)
Oct 18, 2021 43.07 43.17 42.99 43.10 198,389 -0.26(-0.59%)
Oct 15, 2021 43.21 43.39 43.14 43.36 612,139 +0.43(+1.00%)
Oct 14, 2021 42.78 42.95 42.68 42.93 1,176,910 +0.66(+1.56%)
Oct 13, 2021 41.80 42.32 41.76 42.27 581,924 +1.01(+2.44%)
Oct 12, 2021 41.21 41.41 41.04 41.26 540,848 +0.59(+1.44%)
Oct 11, 2021 40.86 41.07 40.65 40.68 1,204,190 -0.46(-1.11%)
Oct 08, 2021 41.24 41.26 41.01 41.13 1,208,402 -0.11(-0.27%)
Oct 07, 2021 41.10 41.40 41.10 41.24 316,816 +0.53(+1.30%)
Oct 06, 2021 40.65 40.78 40.35 40.71 186,292 -0.59(-1.42%)
Oct 05, 2021 40.90 41.54 40.90 41.30 225,165 +0.24(+0.58%)
Oct 04, 2021 41.44 41.45 40.90 41.06 488,067 -0.41(-0.99%)
Oct 01, 2021 41.26 41.58 41.01 41.47 441,096 +0.41(+1.00%)
Sep 30, 2021 41.16 41.38 40.89 41.06 885,181 +0.18(+0.45%)
Sep 29, 2021 41.17 41.20 40.79 40.88 608,912 -0.42(-1.02%)
Sep 28, 2021 41.59 41.61 41.11 41.30 445,208 -1.04(-2.46%)
Sep 27, 2021 42.32 42.48 42.21 42.34 171,132 -0.36(-0.84%)
Sep 24, 2021 42.58 42.76 42.57 42.70 727,649 -0.59(-1.35%)
Sep 23, 2021 42.98 43.40 42.98 43.28 181,591 +0.99(+2.34%)
Sep 22, 2021 42.29 42.73 42.28 42.30 367,838 +0.54(+1.29%)
Sep 21, 2021 42.11 42.13 41.76 41.76 152,129 -0.06(-0.15%)
Sep 20, 2021 41.62 41.92 41.44 41.82 288,244 -1.23(-2.85%)
Sep 17, 2021 43.59 43.59 42.87 43.05 385,653 -0.91(-2.06%)
Sep 16, 2021 43.80 43.96 43.62 43.95 263,607 +0.13(+0.29%)
Sep 15, 2021 43.63 43.82 43.46 43.82 261,321 +0.08(+0.19%)
Sep 14, 2021 43.91 43.96 43.59 43.74 369,821 +0.08(+0.19%)
Sep 13, 2021 43.71 43.71 43.46 43.66 220,736 +0.05(+0.13%)
Sep 10, 2021 44.01 44.04 43.61 43.61 385,515 -0.09(-0.21%)
Sep 09, 2021 43.84 44.06 43.69 43.70 269,861 +0.08(+0.19%)
Sep 08, 2021 43.87 43.93 43.56 43.61 272,081 -0.76(-1.71%)
Sep 07, 2021 44.47 44.58 44.28 44.37 196,188 -0.19(-0.43%)
Sep 03, 2021 44.59 44.74 44.50 44.57 267,430 -0.23(-0.51%)
Sep 02, 2021 44.56 44.80 44.56 44.80 350,371 +0.67(+1.51%)
Sep 01, 2021 43.93 44.28 43.90 44.13 250,648 +0.27(+0.61%)
Aug 31, 2021 44.04 44.04 43.71 43.86 403,996 -0.38(-0.87%)
Aug 30, 2021 44.06 44.28 44.00 44.25 403,087 +0.13(+0.29%)
Aug 27, 2021 43.53 44.16 43.53 44.12 281,397 +0.58(+1.32%)
Aug 26, 2021 43.61 43.71 43.50 43.54 547,058 -0.27(-0.61%)
Aug 25, 2021 43.71 43.89 43.62 43.81 135,259 +0.08(+0.19%)
Aug 24, 2021 43.59 43.81 43.54 43.72 285,364 +0.12(+0.27%)
Aug 23, 2021 43.29 43.78 43.29 43.61 395,961 +0.41(+0.95%)
Aug 20, 2021 42.66 43.19 42.65 43.19 328,456 +0.60(+1.40%)
Aug 19, 2021 42.49 42.65 42.37 42.60 639,054 -0.76(-1.75%)
Aug 18, 2021 43.56 43.67 43.31 43.36 491,672 -0.24(-0.55%)
Aug 17, 2021 43.85 43.91 43.35 43.60 610,690 -0.49(-1.10%)
Aug 16, 2021 44.09 44.12 43.87 44.08 224,829 -0.75(-1.67%)
Aug 13, 2021 44.64 44.86 44.59 44.83 107,064 +0.30(+0.68%)
Aug 12, 2021 44.46 44.57 44.38 44.53 126,839 +0.00(+0.00%)
Aug 11, 2021 44.36 44.60 44.36 44.53 507,792 +0.41(+0.93%)
Aug 10, 2021 44.11 44.16 44.02 44.12 188,073 +0.06(+0.15%)
Aug 09, 2021 44.04 44.12 43.98 44.05 108,392 -0.15(-0.33%)
Aug 06, 2021 44.44 44.52 44.12 44.20 358,249 -0.53(-1.19%)
Aug 05, 2021 44.81 44.86 44.66 44.73 129,169 -0.03(-0.06%)
Aug 04, 2021 44.95 44.99 44.71 44.76 92,910 +0.16(+0.37%)
Aug 03, 2021 44.47 44.69 44.30 44.59 888,242 +0.15(+0.33%)
Aug 02, 2021 44.65 44.75 44.35 44.45 446,320 +0.13(+0.29%)
Jul 30, 2021 44.52 44.56 44.21 44.32 164,444 -0.40(-0.90%)
Jul 29, 2021 44.74 44.83 44.68 44.72 130,913 +0.44(+0.99%)
Jul 28, 2021 44.19 44.41 43.98 44.28 775,655 -0.12(-0.27%)
Jul 27, 2021 44.50 44.50 44.15 44.40 239,067 -0.17(-0.39%)
Jul 26, 2021 44.37 44.59 44.37 44.58 150,577 +0.51(+1.16%)
Jul 23, 2021 43.96 44.22 43.86 44.06 503,209 +0.46(+1.05%)
Jul 22, 2021 43.71 43.72 43.47 43.61 142,912 +0.38(+0.89%)
Jul 21, 2021 42.85 43.27 42.85 43.22 548,512 +0.87(+2.05%)
Jul 20, 2021 41.87 42.43 41.87 42.35 710,582 +0.12(+0.28%)
Jul 19, 2021 42.32 42.39 42.02 42.23 306,213 -0.69(-1.60%)
Jul 16, 2021 43.29 43.32 42.85 42.92 172,662 -0.43(-0.99%)
Jul 15, 2021 43.36 43.50 43.08 43.35 174,882 -0.35(-0.80%)
Jul 14, 2021 43.71 43.77 43.63 43.70 128,547 +0.18(+0.42%)
Jul 13, 2021 43.52 43.71 43.44 43.51 858,036 -0.09(-0.21%)
Jul 12, 2021 43.42 43.68 43.40 43.61 224,200 +0.33(+0.76%)
Jul 09, 2021 42.96 43.32 42.89 43.28 1,126,527 +0.52(+1.22%)
Jul 08, 2021 42.76 42.87 42.52 42.75 536,588 -0.47(-1.08%)
Jul 07, 2021 43.05 43.31 42.97 43.22 438,790 +0.44(+1.03%)
Jul 06, 2021 43.18 43.19 42.53 42.78 340,818 -0.27(-0.64%)
Jul 02, 2021 42.73 43.06 42.62 43.06 1,514,972 +0.40(+0.94%)
Jul 01, 2021 42.47 42.69 42.34 42.65 804,824 +0.17(+0.41%)
Jun 30, 2021 42.51 42.68 42.27 42.48 370,908 -0.28(-0.66%)
Jun 29, 2021 42.75 42.85 42.63 42.76 175,381 +0.29(+0.69%)
Jun 28, 2021 42.72 42.72 42.35 42.47 305,843 -0.59(-1.36%)
Jun 25, 2021 42.86 43.15 42.86 43.06 228,371 +0.10(+0.23%)
Jun 24, 2021 42.86 43.05 42.82 42.96 82,585 +0.65(+1.54%)
Jun 23, 2021 42.52 42.60 42.20 42.31 161,012 -0.39(-0.92%)
Jun 22, 2021 42.32 42.88 42.20 42.70 133,375 +0.11(+0.26%)
Jun 21, 2021 42.26 42.67 42.22 42.59 93,928 +0.79(+1.88%)
Jun 18, 2021 41.87 41.94 41.60 41.80 209,445 -0.83(-1.95%)
Jun 17, 2021 42.81 42.94 42.34 42.63 196,442 -0.78(-1.79%)
Jun 16, 2021 43.71 43.88 43.26 43.41 290,162 -0.56(-1.27%)
Jun 15, 2021 44.04 44.04 43.81 43.97 196,048 -0.10(-0.23%)
Jun 14, 2021 43.89 44.09 43.72 44.07 204,686 -0.04(-0.08%)
Jun 11, 2021 44.04 44.11 43.83 44.11 239,410 -0.09(-0.21%)
Jun 10, 2021 43.93 44.21 43.89 44.20 157,451 +0.10(+0.24%)
Jun 09, 2021 44.15 44.15 44.01 44.10 324,171 -0.09(-0.20%)
Jun 08, 2021 44.18 44.25 44.01 44.19 139,660 +0.17(+0.39%)
Jun 07, 2021 44.13 44.13 43.91 44.02 108,303 -0.11(-0.24%)
Jun 04, 2021 43.86 44.16 43.79 44.12 97,949 +0.44(+1.00%)
Jun 03, 2021 43.64 43.73 43.51 43.68 75,156 -0.32(-0.73%)
Jun 02, 2021 43.87 44.07 43.80 44.01 108,661 +0.06(+0.14%)
Jun 01, 2021 44.02 44.10 43.87 43.94 204,133 +0.58(+1.34%)
May 28, 2021 43.27 43.52 43.22 43.36 206,024 +0.02(+0.04%)
May 27, 2021 43.23 43.44 43.17 43.34 164,792 +0.51(+1.19%)
May 26, 2021 42.85 42.99 42.74 42.83 200,894 -0.59(-1.36%)
May 25, 2021 43.54 43.60 43.33 43.42 1,492,741 +0.29(+0.66%)
May 24, 2021 42.92 43.21 42.92 43.14 277,297 +0.13(+0.29%)
May 21, 2021 43.13 43.15 42.88 43.01 109,836 -0.14(-0.33%)
May 20, 2021 42.74 43.25 42.70 43.16 260,732 +1.01(+2.40%)
May 19, 2021 42.15 42.36 41.92 42.15 236,590 -1.00(-2.32%)
May 18, 2021 43.27 43.31 43.08 43.15 279,564 +0.30(+0.69%)
May 17, 2021 42.68 42.90 42.57 42.85 168,877 -0.41(-0.95%)
May 14, 2021 42.74 43.29 42.71 43.26 170,965 +1.02(+2.41%)
May 13, 2021 41.79 42.35 41.76 42.24 222,337 +0.64(+1.55%)
May 12, 2021 42.05 42.28 41.52 41.60 181,011 -0.56(-1.34%)
May 11, 2021 42.07 42.45 42.01 42.16 324,794 -0.73(-1.71%)
May 10, 2021 43.25 43.34 42.83 42.90 339,341 -0.46(-1.05%)
May 07, 2021 42.76 43.37 42.70 43.35 212,748 +0.82(+1.94%)
May 06, 2021 42.17 42.57 41.94 42.53 150,397 +0.36(+0.85%)
May 05, 2021 42.07 42.27 41.76 42.17 292,709 +0.99(+2.41%)
May 04, 2021 41.36 41.53 40.92 41.18 518,944 -1.00(-2.38%)
May 03, 2021 41.97 42.29 41.86 42.18 286,929 +0.65(+1.57%)
Apr 30, 2021 42.05 42.07 41.42 41.53 314,660 -0.99(-2.34%)
Apr 29, 2021 42.95 42.95 42.23 42.52 132,722 -0.09(-0.21%)
Apr 28, 2021 42.31 42.68 42.28 42.61 110,584 -0.26(-0.61%)
Apr 27, 2021 42.49 42.93 42.47 42.87 116,746 +0.26(+0.61%)
Apr 26, 2021 42.59 42.66 42.52 42.61 151,018 +0.04(+0.11%)
Apr 23, 2021 42.18 42.63 42.18 42.57 73,215 +0.54(+1.28%)
Apr 22, 2021 42.23 42.23 41.87 42.03 192,135 -0.43(-1.01%)
Apr 21, 2021 41.64 42.49 41.64 42.46 136,165 +0.73(+1.76%)
Apr 20, 2021 42.15 42.15 41.55 41.72 255,922 -1.15(-2.67%)
Apr 19, 2021 43.14 43.17 42.74 42.87 178,395 -0.37(-0.85%)
Apr 16, 2021 42.84 43.24 42.77 43.24 252,734 +0.84(+1.98%)
Apr 15, 2021 42.24 42.42 42.18 42.40 182,345 +0.46(+1.09%)
Apr 14, 2021 41.95 42.10 41.86 41.94 1,278,149 -0.17(-0.40%)
Apr 13, 2021 41.77 42.16 41.74 42.11 364,696 +0.65(+1.58%)
Apr 12, 2021 41.56 41.62 41.37 41.46 287,722 -0.67(-1.59%)
Apr 09, 2021 41.78 42.13 41.78 42.13 75,786 +0.32(+0.77%)
Apr 08, 2021 41.69 41.85 41.58 41.81 102,291 +0.49(+1.19%)
Apr 07, 2021 41.23 41.36 41.13 41.31 91,965 +0.22(+0.54%)
Apr 06, 2021 40.89 41.14 40.88 41.09 135,495 -0.26(-0.63%)
Apr 05, 2021 40.77 41.41 40.74 41.35 220,154 +0.87(+2.14%)
Apr 01, 2021 40.31 40.62 40.20 40.48 317,343 +0.62(+1.55%)
Mar 31, 2021 39.99 40.14 39.83 39.86 271,127 -0.07(-0.18%)
Mar 30, 2021 39.73 40.04 39.72 39.94 65,509 +0.17(+0.43%)
Mar 29, 2021 39.83 39.89 39.60 39.77 181,878 -0.65(-1.62%)
Mar 26, 2021 39.94 40.45 39.94 40.42 154,591 +0.62(+1.55%)
Mar 25, 2021 39.48 39.87 39.32 39.80 133,377 +0.07(+0.18%)
Mar 24, 2021 39.85 40.06 39.73 39.73 198,828 +0.21(+0.52%)
Mar 23, 2021 39.80 39.94 39.45 39.52 331,054 -0.62(-1.54%)
Mar 22, 2021 40.20 40.30 40.11 40.14 122,797 +0.23(+0.58%)
Mar 19, 2021 39.85 40.01 39.61 39.91 222,554 +0.00(+0.00%)
Mar 18, 2021 40.16 40.35 39.87 39.91 183,543 -0.66(-1.63%)
Mar 17, 2021 40.12 40.65 40.11 40.57 83,024 +0.21(+0.51%)
Mar 16, 2021 40.35 40.44 40.14 40.37 135,916 +0.17(+0.42%)
Mar 15, 2021 40.10 40.24 39.86 40.20 142,584 -0.19(-0.47%)
Mar 12, 2021 39.94 40.41 39.94 40.38 169,793 +0.03(+0.07%)
Mar 11, 2021 40.04 40.44 39.97 40.36 99,713 +0.70(+1.76%)
Mar 10, 2021 39.43 39.70 39.36 39.66 205,421 +0.33(+0.84%)
Mar 09, 2021 39.01 39.40 38.99 39.33 128,748 +0.86(+2.23%)
Mar 08, 2021 38.27 38.80 38.27 38.47 140,773 +0.18(+0.47%)
Mar 05, 2021 38.27 38.31 37.76 38.29 233,620 +0.11(+0.28%)
Mar 04, 2021 38.63 38.76 37.91 38.18 419,809 -0.49(-1.27%)
Mar 03, 2021 38.82 38.96 38.61 38.67 226,241 -0.22(-0.57%)
Mar 02, 2021 38.82 39.09 38.71 38.90 94,347 +0.38(+0.98%)
Mar 01, 2021 38.22 38.57 38.16 38.52 403,018 +0.93(+2.48%)
Feb 26, 2021 38.15 38.15 37.45 37.59 391,230 -0.64(-1.66%)
Feb 25, 2021 39.10 39.23 38.23 38.23 188,612 -0.57(-1.48%)
Feb 24, 2021 38.42 38.87 38.35 38.80 195,132 +0.40(+1.05%)
Feb 23, 2021 38.24 38.46 37.82 38.40 182,521 -0.04(-0.09%)
Feb 22, 2021 38.59 38.74 38.39 38.43 188,403 -0.20(-0.51%)
Feb 19, 2021 38.53 38.78 38.52 38.63 394,807 +0.37(+0.96%)
Feb 18, 2021 38.07 38.33 37.87 38.26 152,601 +0.16(+0.42%)
Feb 17, 2021 38.27 38.27 37.93 38.10 122,417 -0.47(-1.23%)
Feb 16, 2021 38.72 38.76 38.52 38.58 166,375 +0.24(+0.63%)
Feb 12, 2021 38.03 38.37 38.03 38.33 208,134 +0.23(+0.61%)
Feb 11, 2021 37.99 38.10 37.82 38.10 224,843 +0.31(+0.83%)
Feb 10, 2021 38.07 38.07 37.55 37.79 90,593 -0.11(-0.28%)
Feb 09, 2021 37.66 37.95 37.62 37.90 417,675 +0.35(+0.93%)
Feb 08, 2021 37.62 37.70 37.51 37.55 278,735 +0.05(+0.14%)
Feb 05, 2021 37.39 37.54 37.22 37.49 112,003 +0.03(+0.07%)
Feb 04, 2021 37.27 37.48 37.22 37.47 136,163 -0.04(-0.10%)
Feb 03, 2021 37.41 37.56 37.23 37.50 180,466 +0.20(+0.53%)
Feb 02, 2021 37.06 37.39 36.91 37.31 203,781 +0.36(+0.97%)
Feb 01, 2021 36.96 37.05 36.78 36.95 278,011 +0.55(+1.50%)
Jan 29, 2021 37.01 37.03 36.25 36.40 293,981 -0.62(-1.67%)
Jan 28, 2021 37.10 37.34 37.00 37.02 371,445 +0.03(+0.07%)
Jan 27, 2021 36.96 37.65 36.62 36.99 716,383 -0.81(-2.15%)
Jan 26, 2021 37.85 37.87 37.63 37.81 157,494 +0.07(+0.19%)
Jan 25, 2021 37.48 37.73 37.18 37.73 183,830 +0.04(+0.09%)
Jan 22, 2021 37.62 37.80 37.56 37.70 255,640 -0.11(-0.28%)
Jan 21, 2021 37.65 37.81 37.48 37.81 273,411 +0.46(+1.22%)
Jan 20, 2021 37.16 37.43 37.15 37.35 72,677 +0.35(+0.94%)
Jan 19, 2021 37.01 37.07 36.82 37.00 140,345 +0.39(+1.08%)
Jan 15, 2021 36.81 36.88 36.50 36.61 153,250 -0.67(-1.80%)
Jan 14, 2021 37.13 37.44 37.13 37.28 206,341 +0.32(+0.87%)
Jan 13, 2021 37.08 37.20 36.90 36.96 235,485 -0.38(-1.01%)
Jan 12, 2021 37.05 37.41 36.94 37.33 232,152 +0.48(+1.31%)
Jan 11, 2021 36.79 36.98 36.73 36.85 210,166 -0.66(-1.77%)
Jan 08, 2021 37.53 37.60 37.15 37.51 270,060 +0.19(+0.50%)
Jan 07, 2021 37.16 37.41 37.09 37.32 368,878 -0.01(-0.02%)
Jan 06, 2021 36.73 37.72 36.60 37.33 840,700 +0.75(+2.05%)
Jan 05, 2021 36.16 36.74 36.16 36.58 579,570 +0.53(+1.46%)
Jan 04, 2021 36.65 36.65 35.81 36.05 231,029 +0.45(+1.26%)
Dec 31, 2020 35.61 35.61 35.61 134,098 -0.35(-0.97%)
Dec 30, 2020 36.25 36.37 35.87 35.95 134,098 -0.27(-0.74%)
Dec 29, 2020 36.38 36.42 36.12 36.22 148,815 +0.46(+1.28%)
Dec 28, 2020 35.80 35.95 35.69 35.77 77,170 +0.12(+0.33%)
Dec 24, 2020 35.55 35.65 35.44 35.65 49,071 +0.16(+0.45%)
Dec 23, 2020 35.37 35.53 35.28 35.49 139,235 +0.32(+0.92%)
Dec 22, 2020 35.19 35.22 35.05 35.17 69,418 -0.26(-0.73%)
Dec 21, 2020 35.10 35.50 34.81 35.43 217,645 -0.41(-1.15%)
Dec 18, 2020 35.82 35.85 35.69 35.84 67,403 +0.06(+0.17%)
Dec 17, 2020 35.89 36.00 35.70 35.78 137,226 +0.22(+0.63%)
Dec 16, 2020 35.48 35.61 35.31 35.55 112,414 -0.03(-0.08%)
Dec 15, 2020 35.30 35.59 35.27 35.58 293,873 +0.36(+1.02%)
Dec 14, 2020 35.39 35.50 35.05 35.22 635,526 +0.13(+0.37%)
Dec 11, 2020 34.94 35.09 34.84 35.09 139,310 -0.11(-0.30%)
Dec 10, 2020 35.03 35.41 35.02 35.20 233,033 -0.13(-0.38%)
Dec 09, 2020 35.51 35.54 35.14 35.33 59,092 -0.14(-0.40%)
Dec 08, 2020 35.14 35.48 35.14 35.47 155,472 +0.16(+0.45%)
Dec 07, 2020 35.54 35.66 35.24 35.31 328,803 -0.08(-0.23%)
Dec 04, 2020 35.30 35.46 35.29 35.39 205,080 +0.22(+0.63%)
Dec 03, 2020 35.20 35.40 35.08 35.17 115,698 -0.08(-0.23%)
Dec 02, 2020 35.07 35.30 35.06 35.25 198,211 -0.09(-0.25%)
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.