Sweden Ishares MSCI ETF (NY: EWD )

40.02 -0.61 (-1.50%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 35.07 35.35 35.05 35.34 320,962 +0.79(+2.29%)
Nov 30, 2020 35.39 35.41 34.51 34.55 226,744 -0.86(-2.43%)
Nov 27, 2020 35.29 35.50 35.29 35.41 90,208 -0.04(-0.10%)
Nov 25, 2020 35.14 35.48 35.07 35.45 210,598 +0.26(+0.73%)
Nov 24, 2020 34.85 35.21 34.82 35.19 242,608 +0.60(+1.75%)
Nov 23, 2020 34.75 34.85 34.43 34.59 101,665 -0.12(-0.33%)
Nov 20, 2020 34.67 34.81 34.64 34.70 239,880 -0.07(-0.20%)
Nov 19, 2020 34.54 34.81 34.35 34.77 207,863 +0.28(+0.80%)
Nov 18, 2020 34.67 34.80 34.42 34.50 46,802 -0.12(-0.36%)
Nov 17, 2020 34.49 34.69 34.39 34.62 70,778 +0.18(+0.52%)
Nov 16, 2020 34.38 34.54 34.23 34.44 79,071 +0.44(+1.28%)
Nov 13, 2020 33.76 34.02 33.76 34.01 139,873 +0.37(+1.11%)
Nov 12, 2020 34.05 34.16 33.53 33.64 186,713 -0.45(-1.33%)
Nov 11, 2020 34.03 34.18 33.99 34.09 121,931 +0.33(+0.97%)
Nov 10, 2020 34.00 34.12 33.71 33.76 226,900 -0.05(-0.16%)
Nov 09, 2020 34.39 34.39 33.81 33.81 239,466 +0.90(+2.72%)
Nov 06, 2020 32.90 33.09 32.77 32.92 142,126 +0.27(+0.82%)
Nov 05, 2020 32.58 32.85 32.50 32.65 83,263 +0.97(+3.06%)
Nov 04, 2020 31.56 31.99 31.39 31.68 94,725 +0.48(+1.54%)
Nov 03, 2020 31.04 31.39 31.02 31.20 143,618 +0.66(+2.15%)
Nov 02, 2020 30.39 30.64 30.28 30.55 335,107 +0.55(+1.84%)
Oct 30, 2020 30.15 30.21 29.80 29.99 476,719 -0.01(-0.03%)
Oct 29, 2020 29.90 30.23 29.75 30.00 342,723 -0.14(-0.47%)
Oct 28, 2020 30.33 30.52 30.09 30.15 227,772 -1.15(-3.66%)
Oct 27, 2020 31.54 31.58 31.23 31.29 199,058 -0.27(-0.84%)
Oct 26, 2020 31.88 31.95 31.26 31.56 229,665 -0.91(-2.82%)
Oct 23, 2020 32.35 32.49 32.17 32.47 253,056 +0.28(+0.88%)
Oct 22, 2020 32.05 32.23 31.84 32.19 288,327 +0.00(+0.00%)
Oct 21, 2020 32.33 32.52 32.17 32.19 171,903 -0.30(-0.93%)
Oct 20, 2020 32.54 32.71 32.42 32.49 151,626 +0.49(+1.53%)
Oct 19, 2020 32.39 32.47 31.90 32.00 301,861 -0.12(-0.36%)
Oct 16, 2020 31.99 32.24 31.99 32.12 153,838 +0.39(+1.23%)
Oct 15, 2020 31.50 31.81 31.32 31.73 204,926 -0.41(-1.27%)
Oct 14, 2020 32.29 32.38 32.10 32.13 139,884 +0.02(+0.06%)
Oct 13, 2020 32.37 32.37 32.07 32.12 142,386 -0.55(-1.69%)
Oct 12, 2020 32.56 32.69 32.45 32.67 73,119 +0.26(+0.79%)
Oct 09, 2020 32.35 32.48 32.30 32.41 177,488 +0.17(+0.52%)
Oct 08, 2020 32.10 32.27 32.05 32.24 192,058 +0.23(+0.72%)
Oct 07, 2020 31.97 32.10 31.91 32.01 175,930 +0.45(+1.44%)
Oct 06, 2020 32.12 32.12 31.51 31.56 155,723 -0.51(-1.61%)
Oct 05, 2020 31.82 32.13 31.82 32.07 222,809 +0.68(+2.18%)
Oct 02, 2020 31.02 31.59 30.98 31.39 219,157 -0.34(-1.06%)
Oct 01, 2020 31.70 31.75 31.43 31.73 529,281 +0.37(+1.19%)
Sep 30, 2020 31.39 31.65 31.18 31.35 74,736 -0.21(-0.68%)
Sep 29, 2020 31.52 31.67 31.40 31.57 662,258 +0.23(+0.74%)
Sep 28, 2020 31.09 31.39 31.09 31.34 115,154 +0.98(+3.22%)
Sep 25, 2020 30.00 30.46 29.83 30.36 162,059 +0.22(+0.74%)
Sep 24, 2020 30.15 30.40 29.91 30.14 111,981 -0.29(-0.96%)
Sep 23, 2020 31.02 31.09 30.38 30.43 184,936 -0.56(-1.81%)
Sep 22, 2020 31.10 31.10 30.63 30.99 1,737,149 -0.10(-0.31%)
Sep 21, 2020 31.29 31.41 30.75 31.09 1,325,436 -1.15(-3.58%)
Sep 18, 2020 32.22 32.32 32.05 32.24 313,645 +0.07(+0.22%)
Sep 17, 2020 31.93 32.22 31.90 32.17 66,746 +0.15(+0.47%)
Sep 16, 2020 32.13 32.30 31.95 32.02 198,652 +0.16(+0.50%)
Sep 15, 2020 32.05 32.08 31.74 31.86 115,267 +0.25(+0.79%)
Sep 14, 2020 31.78 31.82 31.55 31.61 142,895 +0.08(+0.25%)
Sep 11, 2020 31.63 31.75 31.34 31.53 186,723 +0.15(+0.48%)
Sep 10, 2020 31.93 32.03 31.34 31.38 186,046 -0.57(-1.78%)
Sep 09, 2020 31.72 32.10 31.72 31.95 108,288 +0.92(+2.98%)
Sep 08, 2020 31.01 31.34 30.97 31.02 198,143 -0.55(-1.74%)
Sep 04, 2020 31.42 31.64 30.85 31.58 199,449 +0.55(+1.77%)
Sep 03, 2020 31.94 31.94 30.90 31.02 281,172 -0.97(-3.03%)
Sep 02, 2020 31.82 32.01 31.62 31.99 85,236 +0.42(+1.32%)
Sep 01, 2020 31.67 31.75 31.44 31.58 405,589 -0.12(-0.36%)
Aug 31, 2020 31.93 32.07 31.64 31.69 293,503 -0.28(-0.86%)
Aug 28, 2020 31.93 32.01 31.74 31.97 123,205 +0.20(+0.64%)
Aug 27, 2020 32.20 32.20 31.65 31.76 205,927 -0.28(-0.86%)
Aug 26, 2020 31.77 32.09 31.73 32.04 192,151 +0.31(+0.98%)
Aug 25, 2020 31.87 31.87 31.44 31.73 174,443 +0.10(+0.31%)
Aug 24, 2020 31.65 31.69 31.48 31.63 129,521 +0.63(+2.03%)
Aug 21, 2020 30.73 31.02 30.68 31.00 78,721 -0.28(-0.91%)
Aug 20, 2020 31.04 31.31 31.00 31.28 210,235 -0.31(-0.98%)
Aug 19, 2020 31.85 31.89 31.51 31.59 139,681 -0.04(-0.14%)
Aug 18, 2020 31.77 31.77 31.51 31.64 1,334,138 +0.03(+0.08%)
Aug 17, 2020 31.52 31.69 31.50 31.61 184,558 +0.49(+1.57%)
Aug 14, 2020 31.24 31.32 31.04 31.12 110,029 -0.67(-2.10%)
Aug 13, 2020 31.88 32.02 31.65 31.79 177,742 +0.00(+0.00%)
Aug 12, 2020 31.67 31.94 31.54 31.79 455,955 +0.46(+1.47%)
Aug 11, 2020 31.59 31.75 31.26 31.33 185,437 +0.20(+0.63%)
Aug 10, 2020 31.07 31.18 30.94 31.13 167,578 +0.18(+0.57%)
Aug 07, 2020 30.83 31.01 30.80 30.95 128,949 -0.19(-0.60%)
Aug 06, 2020 30.98 31.20 30.87 31.14 157,731 +0.01(+0.03%)
Aug 05, 2020 31.11 31.30 31.05 31.13 150,140 +0.26(+0.83%)
Aug 04, 2020 30.55 30.87 30.48 30.87 507,304 -0.03(-0.09%)
Aug 03, 2020 30.60 30.94 30.53 30.90 554,223 +0.83(+2.78%)
Jul 31, 2020 30.77 30.77 29.78 30.07 455,884 -0.78(-2.53%)
Jul 30, 2020 30.48 30.86 30.15 30.85 192,169 -0.39(-1.25%)
Jul 29, 2020 30.95 31.34 30.89 31.24 200,071 +0.54(+1.76%)
Jul 28, 2020 30.86 31.01 30.70 30.70 65,499 -0.45(-1.45%)
Jul 27, 2020 30.85 31.25 30.85 31.15 65,974 +0.64(+2.10%)
Jul 24, 2020 30.51 30.61 30.34 30.51 93,023 -0.28(-0.92%)
Jul 23, 2020 31.03 31.19 30.71 30.79 257,022 -0.38(-1.22%)
Jul 22, 2020 30.91 31.25 30.91 31.18 108,229 +0.41(+1.33%)
Jul 21, 2020 30.83 30.96 30.71 30.77 142,978 +0.00(+0.00%)
Jul 20, 2020 30.47 30.80 30.43 30.77 612,915 +0.41(+1.35%)
Jul 17, 2020 30.12 30.39 30.05 30.36 114,309 +0.48(+1.60%)
Jul 16, 2020 29.88 30.06 29.76 29.88 171,438 -0.11(-0.36%)
Jul 15, 2020 30.00 30.17 29.89 29.99 209,724 +0.33(+1.11%)
Jul 14, 2020 29.30 29.72 29.28 29.66 168,839 +0.71(+2.45%)
Jul 13, 2020 29.28 29.55 28.87 28.95 200,209 +0.12(+0.43%)
Jul 10, 2020 28.65 28.86 28.55 28.82 669,411 +0.33(+1.15%)
Jul 09, 2020 28.89 28.90 28.33 28.49 90,418 -0.54(-1.87%)
Jul 08, 2020 28.71 29.04 28.71 29.04 149,271 +0.59(+2.06%)
Jul 07, 2020 28.71 28.82 28.41 28.45 100,489 -0.44(-1.54%)
Jul 06, 2020 28.63 28.90 28.58 28.89 161,444 +0.88(+3.14%)
Jul 02, 2020 28.14 28.32 27.94 28.01 48,426 +0.12(+0.41%)
Jul 01, 2020 27.73 28.01 27.72 27.90 116,292 +0.31(+1.13%)
Jun 30, 2020 27.35 27.70 27.25 27.59 326,656 -0.09(-0.32%)
Jun 29, 2020 27.67 27.76 27.40 27.68 156,544 +0.29(+1.07%)
Jun 26, 2020 27.68 27.70 27.26 27.38 137,621 -0.31(-1.12%)
Jun 25, 2020 27.18 27.74 27.03 27.70 255,328 +0.71(+2.63%)
Jun 24, 2020 27.46 27.58 26.98 26.98 129,782 -0.82(-2.94%)
Jun 23, 2020 28.03 28.09 27.77 27.80 203,604 +0.38(+1.39%)
Jun 22, 2020 27.29 27.52 27.21 27.42 184,356 +0.35(+1.28%)
Jun 19, 2020 27.65 27.66 27.02 27.07 126,922 -0.18(-0.65%)
Jun 18, 2020 27.27 27.42 27.17 27.25 146,722 -0.35(-1.25%)
Jun 17, 2020 27.76 27.81 27.45 27.60 183,657 +0.22(+0.81%)
Jun 16, 2020 27.54 27.65 27.06 27.38 229,605 +0.41(+1.51%)
Jun 15, 2020 26.22 27.09 26.14 26.97 152,261 +0.22(+0.81%)
Jun 12, 2020 27.03 27.19 26.27 26.75 192,512 +0.63(+2.41%)
Jun 11, 2020 27.19 27.25 26.02 26.12 431,053 -2.17(-7.67%)
Jun 10, 2020 28.43 28.67 28.20 28.29 140,538 -0.18(-0.62%)
Jun 09, 2020 28.34 28.62 28.27 28.47 174,612 -0.53(-1.83%)
Jun 08, 2020 28.84 29.06 28.60 29.00 110,975 +0.18(+0.61%)
Jun 05, 2020 28.95 29.12 28.70 28.82 323,113 +0.31(+1.09%)
Jun 04, 2020 28.31 28.66 28.24 28.51 204,970 +0.04(+0.16%)
Jun 03, 2020 27.98 28.54 27.94 28.47 235,786 +0.85(+3.08%)
Jun 02, 2020 27.47 27.70 27.38 27.62 177,580 +0.33(+1.20%)
Jun 01, 2020 26.83 27.31 26.83 27.29 183,686 +0.57(+2.12%)
May 29, 2020 26.70 26.80 26.42 26.72 195,110 +0.09(+0.33%)
May 28, 2020 26.56 26.95 26.50 26.63 137,888 +0.52(+2.00%)
May 27, 2020 26.09 26.18 25.79 26.11 132,248 +0.59(+2.32%)
May 26, 2020 25.57 25.74 25.48 25.52 239,570 +0.69(+2.78%)
May 22, 2020 24.62 24.83 24.47 24.83 98,176 -0.11(-0.43%)
May 21, 2020 25.10 25.23 24.78 24.93 163,748 -0.18(-0.71%)
May 20, 2020 24.97 25.25 24.93 25.11 288,093 +0.64(+2.60%)
May 19, 2020 24.66 24.81 24.45 24.47 225,528 -0.25(-1.00%)
May 18, 2020 24.10 24.87 24.05 24.72 112,138 +1.39(+5.96%)
May 15, 2020 23.21 23.46 23.13 23.33 159,071 +0.08(+0.34%)
May 14, 2020 22.85 23.25 22.62 23.25 302,723 -0.42(-1.76%)
May 13, 2020 24.07 24.07 23.45 23.67 144,757 -0.54(-2.23%)
May 12, 2020 24.62 24.71 24.21 24.21 244,096 -0.04(-0.18%)
May 11, 2020 24.24 24.33 24.08 24.25 87,846 -0.31(-1.26%)
May 08, 2020 24.43 24.59 24.36 24.56 89,816 +0.66(+2.74%)
May 07, 2020 23.83 24.08 23.78 23.91 102,657 +0.39(+1.66%)
May 06, 2020 23.89 23.89 23.49 23.52 71,011 -0.26(-1.08%)
May 05, 2020 23.82 24.10 23.77 23.77 219,674 +0.22(+0.94%)
May 04, 2020 23.41 23.62 23.25 23.55 254,294 -0.05(-0.22%)
May 01, 2020 23.85 24.09 23.50 23.61 251,373 -0.68(-2.81%)
Apr 30, 2020 24.51 24.60 24.09 24.29 370,045 -0.65(-2.59%)
Apr 29, 2020 24.85 25.02 24.77 24.93 103,921 +0.85(+3.53%)
Apr 28, 2020 24.33 24.35 24.07 24.08 95,572 +0.43(+1.83%)
Apr 27, 2020 23.38 23.67 23.34 23.65 120,611 +0.36(+1.56%)
Apr 24, 2020 23.20 23.37 23.00 23.29 161,782 +0.12(+0.50%)
Apr 23, 2020 23.21 23.66 23.07 23.17 129,652 +0.03(+0.11%)
Apr 22, 2020 23.08 23.20 22.93 23.15 154,813 +0.58(+2.59%)
Apr 21, 2020 22.69 22.93 22.45 22.56 303,665 -0.64(-2.75%)
Apr 20, 2020 23.27 23.57 23.13 23.20 169,239 -0.37(-1.58%)
Apr 17, 2020 23.38 23.64 23.27 23.57 140,091 +1.04(+4.60%)
Apr 16, 2020 22.72 22.72 22.24 22.54 111,663 -0.02(-0.08%)
Apr 15, 2020 22.87 22.94 22.53 22.55 130,328 -1.12(-4.71%)
Apr 14, 2020 23.50 23.70 23.44 23.67 191,402 +0.47(+2.02%)
Apr 13, 2020 23.45 23.46 23.03 23.20 175,549 -0.35(-1.50%)
Apr 09, 2020 23.37 23.62 23.19 23.55 575,842 +0.52(+2.27%)
Apr 08, 2020 22.97 23.18 22.77 23.03 370,888 +0.20(+0.89%)
Apr 07, 2020 23.33 23.39 22.79 22.83 299,780 +0.50(+2.26%)
Apr 06, 2020 21.96 22.47 21.87 22.32 212,126 +1.23(+5.83%)
Apr 03, 2020 21.51 21.51 20.95 21.09 211,718 -0.69(-3.17%)
Apr 02, 2020 21.39 21.82 21.22 21.78 248,971 +0.39(+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.