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 (%)
Aug 31, 2015 22.66 22.93 22.47 22.83 1,047,560 -0.12(-0.51%)
Aug 28, 2015 22.76 23.01 22.75 22.95 262,281 +0.16(+0.69%)
Aug 27, 2015 22.66 22.82 22.58 22.79 897,854 +0.35(+1.58%)
Aug 26, 2015 22.75 22.79 21.96 22.44 619,688 +0.48(+2.19%)
Aug 25, 2015 22.54 23.03 21.92 21.96 2,026,736 -0.14(-0.65%)
Aug 24, 2015 22.24 22.68 21.97 22.10 1,142,877 -0.65(-2.85%)
Aug 21, 2015 23.06 23.10 22.70 22.75 298,491 -0.15(-0.66%)
Aug 20, 2015 23.30 23.30 22.87 22.90 188,732 -0.57(-2.44%)
Aug 19, 2015 23.40 23.55 23.22 23.47 166,215 -0.35(-1.45%)
Aug 18, 2015 23.90 23.95 23.76 23.82 109,835 -0.23(-0.97%)
Aug 17, 2015 23.90 24.05 23.85 24.05 109,451 -0.06(-0.25%)
Aug 14, 2015 24.10 24.14 23.95 24.11 282,831 -0.07(-0.28%)
Aug 13, 2015 23.97 24.23 23.95 24.18 313,777 +0.32(+1.36%)
Aug 12, 2015 23.68 23.85 23.60 23.85 717,469 -0.14(-0.60%)
Aug 11, 2015 23.99 24.01 23.92 24.00 422,589 -0.23(-0.93%)
Aug 10, 2015 23.96 24.25 23.96 24.22 254,685 +0.57(+2.42%)
Aug 07, 2015 23.55 23.70 23.53 23.65 235,650 -0.16(-0.66%)
Aug 06, 2015 23.85 23.85 23.70 23.81 105,880 -0.10(-0.41%)
Aug 05, 2015 23.94 24.02 23.82 23.91 329,324 +0.08(+0.35%)
Aug 04, 2015 24.03 24.03 23.78 23.82 292,848 -0.19(-0.78%)
Aug 03, 2015 24.10 24.13 23.93 24.01 532,550 -0.11(-0.44%)
Jul 31, 2015 24.15 24.24 24.04 24.12 276,076 +0.14(+0.60%)
Jul 30, 2015 23.76 23.98 23.64 23.97 272,679 +0.11(+0.47%)
Jul 29, 2015 23.77 23.99 23.76 23.86 268,453 -0.05(-0.22%)
Jul 28, 2015 23.81 23.97 23.70 23.91 195,168 +0.05(+0.19%)
Jul 27, 2015 24.03 24.04 23.85 23.87 186,889 -0.17(-0.69%)
Jul 24, 2015 24.21 24.31 24.03 24.03 348,963 -0.20(-0.81%)
Jul 23, 2015 24.26 24.31 24.18 24.23 609,137 -0.08(-0.31%)
Jul 22, 2015 24.29 24.31 24.22 24.31 61,475 -0.39(-1.58%)
Jul 21, 2015 24.67 24.72 24.62 24.70 102,103 -0.03(-0.12%)
Jul 20, 2015 24.67 24.79 24.64 24.73 160,888 +0.36(+1.48%)
Jul 17, 2015 24.55 24.55 24.34 24.37 101,214 -0.23(-0.95%)
Jul 16, 2015 24.59 24.73 24.59 24.60 156,583 +0.44(+1.81%)
Jul 15, 2015 24.16 24.25 24.05 24.16 968,195 -0.38(-1.56%)
Jul 14, 2015 24.37 24.58 24.37 24.55 362,034 +0.07(+0.28%)
Jul 13, 2015 24.43 24.56 24.37 24.48 233,896 +0.14(+0.59%)
Jul 10, 2015 24.27 24.37 24.19 24.34 244,839 +0.96(+4.11%)
Jul 09, 2015 23.58 23.61 23.36 23.38 766,164 +0.35(+1.52%)
Jul 08, 2015 23.14 23.20 22.94 23.03 196,849 -0.37(-1.58%)
Jul 07, 2015 23.11 23.46 22.81 23.40 504,287 +0.17(+0.75%)
Jul 06, 2015 23.15 23.45 23.11 23.22 363,062 -0.63(-2.65%)
Jul 02, 2015 23.93 23.85 23.85 23.85 240,322 -0.35(-1.43%)
Jul 01, 2015 24.43 24.45 24.07 24.20 342,748 +0.29(+1.20%)
Jun 30, 2015 24.37 24.37 23.75 23.91 278,895 -0.29(-1.21%)
Jun 29, 2015 24.48 24.61 24.17 24.21 282,995 -0.72(-2.87%)
Jun 26, 2015 25.01 25.04 24.80 24.92 175,418 -0.03(-0.12%)
Jun 25, 2015 25.02 25.07 24.92 24.95 183,579 -0.07(-0.28%)
Jun 24, 2015 25.15 25.23 24.99 25.02 180,695 -0.28(-1.09%)
Jun 23, 2015 25.32 25.36 25.27 25.30 151,682 +0.03(+0.12%)
Jun 22, 2015 25.34 25.50 25.26 25.27 359,430 +0.49(+2.00%)
Jun 19, 2015 24.78 24.86 24.68 24.78 630,478 -0.11(-0.44%)
Jun 18, 2015 24.78 25.17 24.72 24.89 349,510 +0.12(+0.47%)
Jun 17, 2015 24.76 24.84 24.51 24.77 194,879 -0.15(-0.61%)
Jun 16, 2015 24.73 24.94 24.61 24.92 115,297 +0.15(+0.59%)
Jun 15, 2015 24.66 24.81 24.57 24.78 209,454 -0.36(-1.42%)
Jun 12, 2015 25.00 25.25 24.98 25.13 207,373 -0.11(-0.43%)
Jun 11, 2015 25.23 25.28 24.99 25.24 230,853 +0.19(+0.75%)
Jun 10, 2015 24.94 25.20 24.91 25.05 326,127 +0.46(+1.86%)
Jun 09, 2015 24.59 24.69 24.44 24.59 140,111 +0.00(+0.00%)
Jun 08, 2015 24.53 24.62 24.43 24.59 687,343 -0.07(-0.29%)
Jun 05, 2015 24.57 24.71 24.48 24.67 342,054 -0.44(-1.77%)
Jun 04, 2015 25.40 25.58 25.06 25.11 225,969 -0.32(-1.26%)
Jun 03, 2015 25.21 25.54 25.21 25.43 432,846 +0.42(+1.69%)
Jun 02, 2015 24.82 25.19 24.68 25.01 2,435,446 +0.37(+1.51%)
Jun 01, 2015 24.84 24.86 24.51 24.64 282,134 -0.06(-0.24%)
May 29, 2015 24.86 24.97 24.61 24.70 205,708 -0.49(-1.93%)
May 28, 2015 25.01 25.18 24.90 25.18 179,352 +0.20(+0.82%)
May 27, 2015 24.62 25.03 24.57 24.98 249,271 +0.16(+0.64%)
May 26, 2015 25.07 25.07 24.73 24.82 127,520 -0.31(-1.24%)
May 22, 2015 25.18 25.13 25.13 25.13 119,220 -0.07(-0.29%)
May 21, 2015 25.14 25.25 25.10 25.21 311,930 +0.18(+0.73%)
May 20, 2015 24.95 25.13 24.88 25.02 91,248 +0.11(+0.44%)
May 19, 2015 24.89 25.00 24.85 24.91 233,367 -0.23(-0.90%)
May 18, 2015 25.11 25.21 25.03 25.14 141,405 -0.11(-0.43%)
May 15, 2015 24.97 25.26 24.85 25.25 464,035 +0.12(+0.49%)
May 14, 2015 25.00 25.13 24.92 25.13 335,546 +0.39(+1.56%)
May 13, 2015 24.91 25.08 24.73 24.74 527,057 +0.20(+0.83%)
May 12, 2015 24.68 24.68 24.52 24.54 82,398 -0.28(-1.14%)
May 11, 2015 24.93 25.05 24.80 24.82 140,189 -0.21(-0.84%)
May 08, 2015 24.67 25.15 24.67 25.03 152,767 +0.53(+2.17%)
May 07, 2015 24.59 24.62 24.41 24.50 144,510 -0.01(-0.06%)
May 06, 2015 24.59 24.68 24.43 24.51 318,738 +0.11(+0.45%)
May 05, 2015 24.59 24.61 24.34 24.41 330,953 -0.44(-1.76%)
May 04, 2015 25.07 25.07 24.81 24.84 648,579 -0.01(-0.06%)
May 01, 2015 24.86 24.90 24.64 24.86 762,966 +0.12(+0.47%)
Apr 30, 2015 24.85 24.93 24.66 24.74 811,708 -0.20(-0.82%)
Apr 29, 2015 24.89 25.05 24.82 24.94 347,119 -0.15(-0.61%)
Apr 28, 2015 24.95 25.17 24.81 25.10 294,513 -0.27(-1.06%)
Apr 27, 2015 25.31 25.48 25.29 25.37 585,725 +0.33(+1.31%)
Apr 24, 2015 25.00 25.09 24.83 25.04 171,263 +0.07(+0.26%)
Apr 23, 2015 24.59 25.05 24.54 24.97 223,601 +0.02(+0.07%)
Apr 22, 2015 24.93 25.00 24.80 24.95 185,739 +0.09(+0.37%)
Apr 21, 2015 24.75 24.99 24.70 24.86 145,828 +0.41(+1.66%)
Apr 20, 2015 24.52 24.61 24.43 24.46 347,638 +0.07(+0.27%)
Apr 17, 2015 24.55 24.55 24.27 24.39 217,643 -0.65(-2.61%)
Apr 16, 2015 25.02 25.14 24.92 25.05 478,019 +0.23(+0.91%)
Apr 15, 2015 24.83 24.89 24.67 24.82 1,148,876 +0.20(+0.80%)
Apr 14, 2015 24.67 24.70 24.58 24.62 253,768 +0.31(+1.26%)
Apr 13, 2015 24.38 24.47 24.26 24.32 373,697 -0.11(-0.45%)
Apr 10, 2015 24.44 24.49 24.37 24.43 594,256 -0.15(-0.62%)
Apr 09, 2015 24.64 24.64 24.49 24.58 1,194,485 -0.03(-0.12%)
Apr 08, 2015 24.81 24.83 24.51 24.61 228,162 -0.04(-0.15%)
Apr 07, 2015 24.81 24.91 24.63 24.65 737,050 -0.30(-1.20%)
Apr 06, 2015 24.80 25.13 24.80 24.94 811,934 +0.40(+1.63%)
Apr 02, 2015 24.55 24.54 24.54 24.54 774,453 +0.21(+0.87%)
Apr 01, 2015 24.45 24.50 24.25 24.33 649,022 -0.01(-0.06%)
Mar 31, 2015 24.27 24.46 24.26 24.35 285,094 -0.33(-1.33%)
Mar 30, 2015 24.64 24.72 24.56 24.67 286,938 +0.23(+0.92%)
Mar 27, 2015 24.57 24.62 24.43 24.45 245,690 -0.09(-0.36%)
Mar 26, 2015 24.59 24.59 24.41 24.54 157,071 -0.30(-1.20%)
Mar 25, 2015 25.07 25.10 24.83 24.83 273,708 -0.07(-0.29%)
Mar 24, 2015 24.94 25.00 24.83 24.91 205,362 -0.03(-0.12%)
Mar 23, 2015 24.94 24.99 24.83 24.94 153,943 +0.28(+1.15%)
Mar 20, 2015 24.68 24.83 24.62 24.65 305,710 +0.24(+0.98%)
Mar 19, 2015 24.35 24.47 24.33 24.41 222,634 -0.21(-0.86%)
Mar 18, 2015 23.93 24.69 23.93 24.62 1,121,470 +0.54(+2.23%)
Mar 17, 2015 24.05 24.12 23.98 24.09 182,719 -0.22(-0.90%)
Mar 16, 2015 24.15 24.36 24.11 24.30 578,529 +0.39(+1.61%)
Mar 13, 2015 23.95 23.95 23.78 23.92 340,190 -0.23(-0.96%)
Mar 12, 2015 24.01 24.17 23.94 24.15 143,940 +0.17(+0.73%)
Mar 11, 2015 23.85 24.08 23.74 23.98 148,214 +0.10(+0.43%)
Mar 10, 2015 23.98 24.05 23.83 23.87 200,161 -0.50(-2.06%)
Mar 09, 2015 24.40 24.43 24.17 24.38 235,297 +0.02(+0.09%)
Mar 06, 2015 24.55 24.55 24.25 24.35 212,222 -0.50(-2.02%)
Mar 05, 2015 24.94 25.01 24.81 24.86 795,813 -0.09(-0.38%)
Mar 04, 2015 24.75 24.96 24.54 24.95 198,211 -0.16(-0.64%)
Mar 03, 2015 25.13 25.16 25.02 25.11 328,287 -0.11(-0.43%)
Mar 02, 2015 25.13 25.25 25.06 25.22 569,320 -0.03(-0.12%)
Feb 27, 2015 25.07 25.30 25.06 25.25 176,951 +0.31(+1.22%)
Feb 26, 2015 25.05 25.13 24.92 24.94 72,189 -0.24(-0.95%)
Feb 25, 2015 25.04 25.22 25.02 25.18 186,406 +0.23(+0.90%)
Feb 24, 2015 24.83 25.01 24.78 24.96 138,368 +0.09(+0.38%)
Feb 23, 2015 24.73 24.91 24.67 24.86 370,550 -0.14(-0.55%)
Feb 20, 2015 24.44 25.07 24.42 25.00 500,042 +0.47(+1.90%)
Feb 19, 2015 24.54 24.67 24.49 24.54 170,550 -0.10(-0.41%)
Feb 18, 2015 24.41 24.66 24.35 24.64 1,660,178 +0.10(+0.41%)
Feb 17, 2015 24.25 24.61 24.22 24.54 353,762 +0.16(+0.66%)
Feb 13, 2015 24.29 24.38 24.38 24.38 259,617 +0.21(+0.87%)
Feb 12, 2015 23.90 24.18 23.90 24.17 152,191 +0.54(+2.28%)
Feb 11, 2015 23.75 23.75 23.53 23.63 471,748 -0.45(-1.87%)
Feb 10, 2015 23.95 24.13 23.90 24.08 548,650 +0.39(+1.66%)
Feb 09, 2015 23.55 23.78 23.55 23.69 191,978 +0.07(+0.28%)
Feb 06, 2015 23.90 23.93 23.56 23.62 208,198 -0.38(-1.58%)
Feb 05, 2015 23.85 24.02 23.80 24.00 159,077 +0.41(+1.76%)
Feb 04, 2015 23.79 23.85 23.57 23.58 388,428 -0.63(-2.58%)
Feb 03, 2015 23.95 24.27 23.93 24.21 614,003 +0.51(+2.15%)
Feb 02, 2015 23.71 23.74 23.52 23.70 400,459 +0.11(+0.46%)
Jan 30, 2015 23.75 23.78 23.58 23.59 300,704 -0.14(-0.58%)
Jan 29, 2015 23.69 23.75 23.53 23.73 222,136 +0.63(+2.74%)
Jan 28, 2015 23.55 23.70 23.09 23.10 293,104 -0.23(-0.97%)
Jan 27, 2015 23.23 23.38 23.15 23.32 368,614 -0.02(-0.09%)
Jan 26, 2015 23.08 23.37 23.06 23.34 234,031 +0.58(+2.56%)
Jan 23, 2015 22.92 23.04 22.76 22.76 415,471 -0.39(-1.66%)
Jan 22, 2015 22.93 23.21 22.87 23.15 439,826 +0.42(+1.86%)
Jan 21, 2015 22.65 22.76 22.59 22.73 272,171 +0.09(+0.42%)
Jan 20, 2015 22.69 22.70 22.49 22.63 510,131 +0.11(+0.48%)
Jan 16, 2015 22.17 22.58 22.17 22.52 271,084 +0.36(+1.61%)
Jan 15, 2015 22.09 22.26 21.99 22.17 459,626 +0.09(+0.43%)
Jan 14, 2015 22.20 22.22 21.93 22.07 423,706 -0.28(-1.24%)
Jan 13, 2015 22.51 22.62 22.17 22.35 268,740 +0.07(+0.33%)
Jan 12, 2015 22.35 22.38 22.23 22.27 268,558 -0.07(-0.33%)
Jan 09, 2015 22.43 22.43 22.22 22.35 320,666 -0.03(-0.13%)
Jan 08, 2015 22.26 22.52 22.26 22.38 442,525 +0.09(+0.39%)
Jan 07, 2015 22.34 22.43 22.06 22.29 486,666 +0.20(+0.92%)
Jan 06, 2015 22.33 22.44 22.04 22.09 568,404 -0.17(-0.75%)
Jan 05, 2015 22.51 22.57 22.21 22.25 531,506 -0.63(-2.73%)
Jan 02, 2015 23.07 23.07 22.84 22.88 322,491 -0.15(-0.66%)
Dec 31, 2014 23.40 23.03 23.03 23.03 526,936 -0.34(-1.46%)
Dec 30, 2014 23.42 23.45 23.34 23.37 228,203 +0.04(+0.16%)
Dec 29, 2014 23.24 23.41 23.23 23.34 224,265 -0.03(-0.12%)
Dec 26, 2014 23.37 23.45 23.31 23.37 112,034 -0.01(-0.03%)
Dec 24, 2014 23.34 23.37 23.37 23.37 55,553 +0.05(+0.22%)
Dec 23, 2014 23.37 23.45 23.32 23.32 121,501 +0.01(+0.03%)
Dec 22, 2014 23.27 23.33 23.22 23.31 278,550 +0.01(+0.06%)
Dec 19, 2014 23.13 23.34 23.11 23.30 417,288 -0.01(-0.03%)
Dec 18, 2014 23.10 23.35 23.06 23.31 464,380 +0.42(+1.84%)
Dec 17, 2014 22.72 23.02 22.65 22.89 405,743 +0.21(+0.93%)
Dec 16, 2014 22.65 22.96 22.63 22.67 219,186 -0.14(-0.60%)
Dec 15, 2014 23.28 23.35 22.78 22.81 263,675 -0.41(-1.77%)
Dec 12, 2014 23.65 23.68 23.21 23.22 310,093 -0.47(-1.98%)
Dec 11, 2014 23.76 23.84 23.65 23.69 157,264 -0.04(-0.18%)
Dec 10, 2014 23.98 23.98 23.72 23.74 234,479 -0.24(-0.99%)
Dec 09, 2014 23.93 24.01 23.80 23.97 104,929 +0.00(+0.00%)
Dec 08, 2014 23.97 24.05 23.95 23.97 106,762 -0.13(-0.54%)
Dec 05, 2014 24.08 24.14 24.03 24.10 214,366 +0.14(+0.57%)
Dec 04, 2014 24.00 24.12 23.92 23.97 333,992 -0.13(-0.54%)
Dec 03, 2014 23.98 24.13 23.96 24.10 231,227 +0.17(+0.71%)
Dec 02, 2014 24.01 24.04 23.82 23.93 419,982 -0.22(-0.91%)
Dec 01, 2014 24.24 24.27 24.09 24.15 597,666 -0.06(-0.24%)
Nov 28, 2014 24.18 24.23 24.14 24.20 35,757 -0.25(-1.00%)
Nov 26, 2014 24.36 24.45 24.45 24.45 141,991 -0.02(-0.09%)
Nov 25, 2014 24.35 24.49 24.33 24.47 199,791 +0.20(+0.83%)
Nov 24, 2014 24.10 24.29 24.07 24.27 175,938 +0.35(+1.45%)
Nov 21, 2014 23.96 24.00 23.82 23.92 217,240 +0.14(+0.61%)
Nov 20, 2014 23.73 23.83 23.72 23.78 92,088 -0.13(-0.54%)
Nov 19, 2014 23.99 24.02 23.85 23.91 174,620 -0.17(-0.72%)
Nov 18, 2014 23.94 24.13 23.90 24.08 166,831 +0.47(+1.99%)
Nov 17, 2014 23.61 23.68 23.58 23.61 1,053,997 -0.05(-0.21%)
Nov 14, 2014 23.52 23.74 23.52 23.66 158,777 -0.03(-0.12%)
Nov 13, 2014 23.61 23.75 23.61 23.69 112,550 +0.12(+0.49%)
Nov 12, 2014 23.55 23.62 23.52 23.58 124,605 -0.26(-1.09%)
Nov 11, 2014 23.74 23.88 23.69 23.84 305,256 +0.18(+0.76%)
Nov 10, 2014 23.73 23.73 23.58 23.66 215,564 +0.04(+0.15%)
Nov 07, 2014 23.52 23.63 23.40 23.62 559,071 +0.01(+0.06%)
Nov 06, 2014 23.79 23.80 23.54 23.61 631,128 -0.06(-0.24%)
Nov 05, 2014 23.73 23.73 23.61 23.66 242,463 +0.11(+0.46%)
Nov 04, 2014 23.42 23.58 23.35 23.55 281,764 +0.18(+0.77%)
Nov 03, 2014 23.53 23.57 23.33 23.37 180,023 -0.39(-1.64%)
Oct 31, 2014 23.58 23.76 23.51 23.76 456,641 +0.17(+0.73%)
Oct 30, 2014 23.36 23.66 23.36 23.59 186,580 +0.26(+1.11%)
Oct 29, 2014 23.48 23.62 23.23 23.33 251,917 -0.07(-0.28%)
Oct 28, 2014 23.18 23.40 23.18 23.40 376,990 +0.31(+1.34%)
Oct 27, 2014 22.93 23.15 23.28 23.09 371,126 -0.19(-0.84%)
Oct 24, 2014 23.27 23.29 23.14 23.28 347,749 +0.10(+0.44%)
Oct 23, 2014 23.08 23.26 23.07 23.18 201,222 +0.51(+2.23%)
Oct 22, 2014 22.87 22.92 22.67 22.67 404,033 -0.23(-1.01%)
Oct 21, 2014 22.64 22.95 22.61 22.91 456,604 +0.40(+1.76%)
Oct 20, 2014 22.25 22.54 22.21 22.51 199,143 +0.09(+0.42%)
Oct 17, 2014 22.27 22.49 22.23 22.41 123,832 +0.58(+2.64%)
Oct 16, 2014 21.45 22.05 21.43 21.84 464,823 -0.09(-0.40%)
Oct 15, 2014 21.95 22.04 21.48 21.92 243,800 -0.15(-0.69%)
Oct 14, 2014 22.18 22.28 22.03 22.07 203,668 -0.03(-0.13%)
Oct 13, 2014 22.37 22.47 22.10 22.10 182,523 +0.04(+0.20%)
Oct 10, 2014 22.26 22.36 22.05 22.06 382,250 -0.28(-1.26%)
Oct 09, 2014 22.83 22.88 22.34 22.34 336,739 -0.81(-3.49%)
Oct 08, 2014 22.72 23.16 22.65 23.15 313,560 +0.43(+1.91%)
Oct 07, 2014 23.03 23.06 22.68 22.72 453,636 -0.69(-2.96%)
Oct 06, 2014 23.45 23.46 23.22 23.41 161,644 +0.17(+0.71%)
Oct 03, 2014 23.21 23.29 23.11 23.24 468,338 -0.04(-0.19%)
Oct 02, 2014 23.53 23.56 23.13 23.29 634,896 -0.22(-0.92%)
Oct 01, 2014 23.76 23.76 23.45 23.50 529,552 -0.38(-1.60%)
Sep 30, 2014 23.77 24.00 23.77 23.89 316,777 +0.18(+0.76%)
Sep 29, 2014 23.55 23.72 23.55 23.71 178,647 -0.07(-0.27%)
Sep 26, 2014 23.76 23.81 23.68 23.77 250,155 -0.01(-0.06%)
Sep 25, 2014 23.98 23.98 23.78 23.79 282,030 -0.48(-1.99%)
Sep 24, 2014 24.15 24.30 24.04 24.27 188,760 +0.01(+0.06%)
Sep 23, 2014 24.39 24.48 24.24 24.25 155,632 -0.22(-0.89%)
Sep 22, 2014 24.62 24.62 24.42 24.47 294,133 -0.02(-0.09%)
Sep 19, 2014 24.67 24.67 24.45 24.49 220,518 -0.17(-0.70%)
Sep 18, 2014 24.50 24.70 24.44 24.67 274,995 +0.38(+1.58%)
Sep 17, 2014 24.36 24.74 24.26 24.28 149,008 -0.02(-0.09%)
Sep 16, 2014 24.12 24.33 24.12 24.31 214,023 +0.15(+0.63%)
Sep 15, 2014 24.18 24.20 24.13 24.15 193,424 +0.13(+0.54%)
Sep 12, 2014 24.05 24.10 23.97 24.02 461,797 +0.05(+0.21%)
Sep 11, 2014 24.10 24.12 23.93 23.97 332,229 -0.22(-0.92%)
Sep 10, 2014 24.03 24.22 24.00 24.20 155,373 +0.17(+0.69%)
Sep 09, 2014 24.07 24.07 23.97 24.03 248,719 -0.12(-0.48%)
Sep 08, 2014 24.29 24.31 24.10 24.15 274,961 -0.12(-0.50%)
Sep 05, 2014 24.21 24.28 24.16 24.27 68,388 -0.14(-0.59%)
Sep 04, 2014 24.50 24.54 24.33 24.41 142,994 -0.22(-0.88%)
Sep 03, 2014 24.70 24.71 24.58 24.63 315,759 +0.19(+0.80%)
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.