Sweden Ishares MSCI ETF (NY: EWD )

48.98 USD +0.09 (+0.18%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.54 25.70 25.39 25.39 877,103 -0.02(-0.08%)
Mar 30, 2010 25.66 25.66 25.26 25.41 141,938 -0.15(-0.59%)
Mar 29, 2010 25.40 25.56 25.40 25.56 56,522 +0.05(+0.20%)
Mar 26, 2010 25.36 25.58 25.36 25.51 67,028 +0.08(+0.31%)
Mar 25, 2010 25.68 25.84 25.40 25.43 146,247 +0.01(+0.04%)
Mar 24, 2010 25.36 25.54 25.30 25.42 78,674 -0.44(-1.70%)
Mar 23, 2010 25.65 25.91 25.59 25.86 96,291 +0.21(+0.82%)
Mar 22, 2010 25.16 25.67 25.12 25.65 93,269 +0.02(+0.08%)
Mar 19, 2010 25.79 25.82 25.42 25.63 84,633 -0.13(-0.50%)
Mar 18, 2010 25.88 25.89 25.55 25.76 111,833 -0.36(-1.38%)
Mar 17, 2010 26.00 26.25 26.00 26.12 82,153 +0.07(+0.27%)
Mar 16, 2010 25.75 26.07 25.59 26.05 696,868 +0.32(+1.24%)
Mar 15, 2010 25.56 25.76 25.56 25.73 101,564 -0.21(-0.81%)
Mar 12, 2010 25.96 26.00 25.81 25.94 255,419 +0.41(+1.61%)
Mar 11, 2010 25.34 25.53 25.28 25.53 61,937 +0.16(+0.63%)
Mar 10, 2010 25.18 25.50 25.18 25.37 177,211 +0.24(+0.96%)
Mar 09, 2010 24.97 25.24 24.87 25.13 147,683 -0.22(-0.87%)
Mar 08, 2010 25.34 25.43 25.23 25.35 224,124 +0.10(+0.40%)
Mar 05, 2010 24.77 25.29 24.77 25.25 221,963 +0.67(+2.73%)
Mar 04, 2010 24.60 24.71 24.38 24.58 97,336 +0.15(+0.61%)
Mar 03, 2010 24.34 24.65 24.34 24.43 741,670 +0.22(+0.91%)
Mar 02, 2010 24.21 24.34 24.02 24.21 186,473 +0.15(+0.62%)
Mar 01, 2010 23.79 24.11 23.69 24.06 151,241 +0.24(+1.01%)
Feb 26, 2010 23.52 23.93 23.42 23.82 119,070 +0.19(+0.80%)
Feb 25, 2010 23.08 23.65 23.05 23.63 145,638 +0.21(+0.90%)
Feb 24, 2010 23.27 23.55 23.16 23.42 37,733 +0.24(+1.04%)
Feb 23, 2010 23.55 23.60 23.09 23.18 47,906 -0.57(-2.40%)
Feb 22, 2010 23.76 23.84 23.57 23.75 115,834 +0.11(+0.47%)
Feb 19, 2010 23.26 23.71 23.26 23.64 123,724 -0.07(-0.30%)
Feb 18, 2010 23.32 23.71 23.32 23.71 50,076 +0.22(+0.94%)
Feb 17, 2010 23.63 23.65 23.39 23.49 120,985 +0.08(+0.34%)
Feb 16, 2010 23.07 23.48 22.97 23.41 435,585 +0.34(+1.47%)
Feb 12, 2010 22.80 23.07 23.07 23.07 305,700 -0.53(-2.25%)
Feb 11, 2010 23.24 23.69 22.99 23.60 151,276 +0.55(+2.39%)
Feb 10, 2010 22.96 23.15 22.77 23.05 221,963 -0.33(-1.41%)
Feb 09, 2010 22.90 23.70 22.77 23.38 278,950 +1.18(+5.32%)
Feb 08, 2010 22.43 22.68 22.17 22.20 150,263 -0.28(-1.25%)
Feb 05, 2010 22.57 22.66 21.85 22.48 481,376 -0.19(-0.84%)
Feb 04, 2010 23.37 23.40 22.65 22.67 305,480 -1.26(-5.27%)
Feb 03, 2010 23.94 24.04 23.72 23.93 104,325 -0.12(-0.50%)
Feb 02, 2010 23.88 24.15 23.64 24.05 92,331 +0.35(+1.48%)
Feb 01, 2010 23.52 23.77 23.51 23.70 267,349 +0.98(+4.31%)
Jan 29, 2010 23.01 23.24 22.64 22.72 233,032 +0.03(+0.13%)
Jan 28, 2010 23.28 23.31 22.55 22.69 189,155 -0.74(-3.16%)
Jan 27, 2010 23.23 23.43 23.02 23.43 131,087 +0.45(+1.96%)
Jan 26, 2010 23.02 23.29 22.88 22.98 304,246 -0.38(-1.63%)
Jan 25, 2010 23.57 23.69 23.27 23.36 162,440 +0.49(+2.14%)
Jan 22, 2010 23.33 23.63 22.87 22.87 395,775 -0.40(-1.72%)
Jan 21, 2010 24.01 24.12 23.27 23.27 188,773 -0.72(-3.00%)
Jan 20, 2010 24.27 24.32 23.76 23.99 107,756 -0.94(-3.77%)
Jan 19, 2010 24.46 24.93 24.40 24.93 112,632 +0.26(+1.05%)
Jan 15, 2010 24.92 24.67 24.67 24.67 160,000 -0.52(-2.06%)
Jan 14, 2010 25.07 25.20 24.93 25.19 76,495 +0.14(+0.56%)
Jan 13, 2010 24.79 25.11 24.64 25.05 226,935 +0.42(+1.71%)
Jan 12, 2010 24.56 24.73 24.45 24.63 343,672 -0.44(-1.76%)
Jan 11, 2010 25.00 25.07 24.88 25.07 132,098 +0.41(+1.66%)
Jan 08, 2010 24.38 24.71 24.37 24.66 226,198 +0.28(+1.15%)
Jan 07, 2010 24.42 24.52 24.30 24.38 128,550 -0.16(-0.65%)
Jan 06, 2010 24.21 24.55 24.21 24.54 150,903 +0.16(+0.66%)
Jan 05, 2010 24.45 24.50 24.23 24.38 186,433 +0.06(+0.25%)
Jan 04, 2010 24.23 24.50 24.15 24.32 131,723 +0.82(+3.49%)
Dec 31, 2009 23.86 23.50 23.50 23.50 83,600 -0.19(-0.80%)
Dec 30, 2009 23.86 23.91 23.62 23.69 164,683 -0.20(-0.84%)
Dec 29, 2009 24.05 24.20 23.86 23.89 107,869 -0.02(-0.08%)
Dec 28, 2009 23.92 24.02 23.81 23.91 119,291 +0.18(+0.76%)
Dec 24, 2009 23.75 23.90 23.69 23.73 34,728 +0.01(+0.04%)
Dec 23, 2009 23.45 23.79 23.45 23.72 164,906 +0.10(+0.42%)
Dec 22, 2009 23.39 23.62 23.33 23.62 232,820 +0.23(+0.98%)
Dec 21, 2009 23.15 23.53 23.15 23.39 331,321 +0.34(+1.48%)
Dec 18, 2009 23.07 23.32 22.81 23.05 328,148 -0.02(-0.09%)
Dec 17, 2009 23.37 23.45 23.01 23.07 626,612 -0.88(-3.67%)
Dec 16, 2009 23.97 24.09 23.81 23.95 269,045 +0.21(+0.88%)
Dec 15, 2009 23.67 23.81 23.50 23.74 463,815 -0.44(-1.82%)
Dec 14, 2009 24.27 24.31 24.16 24.18 294,377 +0.24(+1.00%)
Dec 11, 2009 24.05 24.05 23.85 23.94 208,715 +0.02(+0.08%)
Dec 10, 2009 24.17 24.20 23.89 23.92 261,251 -0.07(-0.29%)
Dec 09, 2009 23.83 24.04 23.59 23.99 212,311 +0.08(+0.33%)
Dec 08, 2009 24.23 24.23 23.78 23.91 441,877 -0.71(-2.88%)
Dec 07, 2009 24.58 24.83 24.45 24.62 393,244 -0.07(-0.28%)
Dec 04, 2009 25.20 25.36 24.57 24.69 191,442 -0.11(-0.44%)
Dec 03, 2009 25.19 25.33 24.77 24.80 244,872 -0.26(-1.04%)
Dec 02, 2009 24.83 25.12 24.83 25.06 180,618 +0.18(+0.72%)
Dec 01, 2009 24.71 24.95 24.63 24.88 1,510,947 +0.65(+2.68%)
Nov 30, 2009 24.22 24.51 23.89 24.23 489,997 -0.32(-1.30%)
Nov 27, 2009 24.60 24.74 24.22 24.55 187,692 -1.05(-4.10%)
Nov 25, 2009 25.33 25.60 25.17 25.60 60,445 +0.36(+1.43%)
Nov 24, 2009 25.42 25.42 25.03 25.24 73,321 -0.23(-0.90%)
Nov 23, 2009 25.49 25.69 25.40 25.47 170,351 +0.59(+2.37%)
Nov 20, 2009 24.59 24.91 24.51 24.88 183,921 -0.11(-0.44%)
Nov 19, 2009 25.03 25.14 24.67 24.99 145,035 -0.52(-2.04%)
Nov 18, 2009 25.59 25.67 25.37 25.51 97,456 -0.01(-0.04%)
Nov 17, 2009 25.47 25.53 25.25 25.52 225,420 -0.33(-1.28%)
Nov 16, 2009 25.70 26.08 25.59 25.85 205,968 +0.30(+1.17%)
Nov 13, 2009 25.25 25.65 25.05 25.55 212,151 +0.30(+1.19%)
Nov 12, 2009 25.54 25.75 25.17 25.25 137,408 -0.21(-0.82%)
Nov 11, 2009 25.63 25.76 25.35 25.46 599,069 -0.04(-0.16%)
Nov 10, 2009 25.13 25.54 25.04 25.50 1,161,086 +0.08(+0.31%)
Nov 09, 2009 24.91 25.46 24.91 25.42 209,630 +1.13(+4.65%)
Nov 06, 2009 24.14 24.35 23.95 24.29 106,096 -0.05(-0.21%)
Nov 05, 2009 24.26 24.49 24.15 24.34 68,714 +0.54(+2.27%)
Nov 04, 2009 23.77 24.07 23.67 23.80 256,802 +0.48(+2.06%)
Nov 03, 2009 23.15 23.45 23.05 23.32 775,862 -0.17(-0.72%)
Nov 02, 2009 23.78 24.13 23.24 23.49 694,601 +0.01(+0.04%)
Oct 30, 2009 24.36 24.36 23.34 23.48 655,939 -0.90(-3.69%)
Oct 29, 2009 23.88 24.40 23.88 24.38 310,944 +1.11(+4.77%)
Oct 28, 2009 23.56 23.80 23.17 23.27 624,125 -0.46(-1.94%)
Oct 27, 2009 24.09 24.14 23.60 23.73 119,332 -0.17(-0.71%)
Oct 26, 2009 24.59 24.75 23.73 23.90 173,306 -0.59(-2.41%)
Oct 23, 2009 24.69 24.69 24.47 24.49 254,304 -0.07(-0.29%)
Oct 22, 2009 23.98 24.69 23.95 24.56 160,253 +0.20(+0.82%)
Oct 21, 2009 24.18 24.79 24.17 24.36 177,350 +0.18(+0.74%)
Oct 20, 2009 24.12 24.23 24.11 24.18 160,383 -0.13(-0.53%)
Oct 19, 2009 24.13 24.47 24.01 24.31 198,798 +0.34(+1.42%)
Oct 16, 2009 24.04 24.14 23.85 23.97 115,510 -0.12(-0.50%)
Oct 15, 2009 24.00 24.16 23.96 24.09 126,030 +0.01(+0.04%)
Oct 14, 2009 24.05 24.20 23.94 24.08 219,073 +0.76(+3.26%)
Oct 13, 2009 23.29 23.39 23.03 23.32 175,844 -0.03(-0.13%)
Oct 12, 2009 23.48 23.51 23.21 23.35 190,060 +0.28(+1.21%)
Oct 09, 2009 23.06 23.21 22.87 23.07 131,584 +0.12(+0.52%)
Oct 08, 2009 22.89 23.19 22.73 22.95 292,630 +0.21(+0.92%)
Oct 07, 2009 22.61 22.74 22.39 22.74 220,408 -0.13(-0.57%)
Oct 06, 2009 22.71 23.26 22.71 22.87 1,280,583 +0.31(+1.37%)
Oct 05, 2009 22.16 22.67 22.16 22.56 238,545 +0.39(+1.76%)
Oct 02, 2009 21.94 22.39 21.78 22.17 346,042 -0.14(-0.63%)
Oct 01, 2009 22.84 22.91 22.21 22.31 267,662 -0.86(-3.71%)
Sep 30, 2009 23.43 23.43 22.90 23.17 167,224 -0.06(-0.26%)
Sep 29, 2009 23.28 23.45 23.03 23.23 325,652 -0.27(-1.15%)
Sep 28, 2009 23.14 23.82 23.14 23.50 268,908 +0.20(+0.86%)
Sep 25, 2009 23.40 23.53 23.14 23.30 192,067 -0.20(-0.85%)
Sep 24, 2009 24.09 24.15 23.28 23.50 300,335 -0.60(-2.49%)
Sep 23, 2009 24.45 24.68 24.10 24.10 142,747 -0.27(-1.11%)
Sep 22, 2009 24.36 24.50 24.22 24.37 111,430 +0.50(+2.09%)
Sep 21, 2009 23.73 23.88 23.50 23.87 268,913 -0.39(-1.61%)
Sep 18, 2009 24.21 24.30 23.97 24.26 182,169 +0.16(+0.66%)
Sep 17, 2009 24.34 24.34 23.95 24.10 226,735 +0.16(+0.67%)
Sep 16, 2009 24.09 24.33 23.85 23.94 155,680 +0.07(+0.29%)
Sep 15, 2009 23.77 23.90 23.42 23.87 393,594 +0.10(+0.42%)
Sep 14, 2009 23.09 23.78 23.09 23.77 313,881 +0.09(+0.38%)
Sep 11, 2009 23.79 23.99 23.52 23.68 369,463 -0.20(-0.84%)
Sep 10, 2009 23.63 23.88 23.24 23.88 330,253 +0.28(+1.19%)
Sep 09, 2009 23.52 23.84 23.38 23.60 424,083 +0.39(+1.68%)
Sep 08, 2009 23.20 23.28 23.02 23.21 264,686 +0.72(+3.20%)
Sep 04, 2009 21.96 22.64 21.86 22.49 300,396 +0.59(+2.69%)
Sep 03, 2009 21.96 22.07 21.71 21.90 381,612 +0.27(+1.25%)
Sep 02, 2009 21.52 21.79 21.29 21.63 331,674 -0.25(-1.14%)
Sep 01, 2009 22.40 22.80 21.74 21.88 531,255 -1.05(-4.58%)
Aug 31, 2009 23.12 23.12 22.77 22.93 146,693 -0.38(-1.63%)
Aug 28, 2009 23.56 23.69 23.18 23.31 152,815 +0.26(+1.13%)
Aug 27, 2009 22.82 23.19 22.40 23.05 233,278 +0.14(+0.61%)
Aug 26, 2009 22.99 23.13 22.69 22.91 103,866 -0.41(-1.76%)
Aug 25, 2009 23.50 23.65 23.25 23.32 165,963 -0.04(-0.17%)
Aug 24, 2009 23.51 23.67 23.25 23.36 468,618 -0.05(-0.21%)
Aug 21, 2009 23.09 23.55 22.89 23.41 251,905 +1.00(+4.48%)
Aug 20, 2009 22.03 22.50 22.02 22.41 128,043 +0.53(+2.40%)
Aug 19, 2009 21.27 22.00 21.11 21.88 299,431 +0.25(+1.16%)
Aug 18, 2009 21.38 21.81 21.22 21.63 177,619 +0.54(+2.56%)
Aug 17, 2009 21.19 21.37 21.02 21.09 298,352 -0.97(-4.40%)
Aug 14, 2009 22.07 22.25 21.78 22.06 96,180 -0.22(-0.99%)
Aug 13, 2009 22.38 22.38 22.04 22.28 255,731 +0.52(+2.39%)
Aug 12, 2009 21.50 22.02 21.47 21.76 439,077 +0.44(+2.06%)
Aug 11, 2009 21.35 21.35 21.03 21.32 648,516 -0.51(-2.34%)
Aug 10, 2009 22.15 22.15 21.66 21.83 591,628 -0.48(-2.13%)
Aug 07, 2009 22.25 22.48 22.09 22.30 137,746 +0.42(+1.90%)
Aug 06, 2009 22.18 22.18 21.65 21.89 221,913 -0.33(-1.49%)
Aug 05, 2009 22.30 22.32 21.84 22.22 575,177 +0.07(+0.32%)
Aug 04, 2009 22.10 22.25 22.00 22.15 168,137 -0.60(-2.64%)
Aug 03, 2009 22.32 22.80 22.30 22.75 226,659 +0.75(+3.41%)
Jul 31, 2009 21.45 22.06 21.41 22.00 166,246 +0.94(+4.46%)
Jul 30, 2009 21.01 21.32 20.89 21.06 134,383 +0.49(+2.38%)
Jul 29, 2009 20.35 20.60 20.35 20.57 72,373 -0.11(-0.53%)
Jul 28, 2009 20.28 20.69 20.25 20.68 553,251 -0.15(-0.72%)
Jul 27, 2009 20.72 20.85 20.45 20.83 327,508 -0.29(-1.37%)
Jul 24, 2009 20.76 21.14 20.72 21.12 276,555 +0.19(+0.90%)
Jul 23, 2009 20.12 21.14 20.12 20.93 156,995 +0.77(+3.82%)
Jul 22, 2009 19.94 20.32 19.84 20.16 202,298 +0.10(+0.50%)
Jul 21, 2009 20.34 20.34 19.80 20.06 157,562 +0.48(+2.45%)
Jul 20, 2009 19.63 19.63 19.37 19.58 107,592 +0.17(+0.88%)
Jul 17, 2009 19.19 19.49 19.12 19.41 99,467 +0.29(+1.52%)
Jul 16, 2009 18.90 19.23 18.84 19.12 226,278 +0.15(+0.79%)
Jul 15, 2009 18.63 19.05 18.51 18.97 182,443 +0.98(+5.45%)
Jul 14, 2009 18.01 18.08 17.81 17.99 85,984 +0.00(+0.00%)
Jul 13, 2009 17.65 18.02 17.56 17.99 88,916 +0.49(+2.80%)
Jul 10, 2009 17.47 17.59 17.33 17.50 141,683 -0.24(-1.35%)
Jul 09, 2009 17.81 17.96 17.59 17.74 78,001 +0.24(+1.37%)
Jul 08, 2009 17.61 17.69 17.20 17.50 291,428 +0.03(+0.17%)
Jul 07, 2009 17.83 17.94 17.43 17.47 142,826 -0.60(-3.32%)
Jul 06, 2009 17.83 18.10 17.72 18.07 151,614 -0.07(-0.39%)
Jul 02, 2009 18.54 18.60 18.14 18.14 189,093 -1.00(-5.22%)
Jul 01, 2009 18.96 19.38 18.96 19.14 239,249 +0.62(+3.34%)
Jun 30, 2009 18.64 18.75 18.23 18.52 175,405 -0.24(-1.27%)
Jun 29, 2009 18.37 18.79 18.32 18.76 262,076 +0.57(+3.13%)
Jun 26, 2009 18.15 18.24 17.98 18.19 39,406 +0.40(+2.25%)
Jun 25, 2009 17.43 17.90 17.43 17.79 240,505 +0.24(+1.37%)
Jun 24, 2009 17.66 17.91 17.39 17.55 168,913 +0.46(+2.69%)
Jun 23, 2009 17.01 17.23 16.88 17.09 141,698 -0.08(-0.47%)
Jun 22, 2009 17.58 17.58 17.12 17.17 210,286 -1.04(-5.71%)
Jun 19, 2009 18.30 18.33 18.03 18.21 374,180 +0.16(+0.89%)
Jun 18, 2009 17.93 18.24 17.82 18.05 83,532 -0.09(-0.50%)
Jun 17, 2009 18.05 18.25 17.75 18.14 67,762 -0.23(-1.25%)
Jun 16, 2009 18.59 18.69 18.26 18.37 147,352 -0.02(-0.11%)
Jun 15, 2009 18.82 18.82 18.17 18.39 219,966 -0.87(-4.50%)
Jun 12, 2009 19.30 19.38 19.13 19.26 192,653 -0.12(-0.64%)
Jun 11, 2009 18.99 19.67 18.99 19.38 86,242 +0.61(+3.25%)
Jun 10, 2009 19.00 19.21 18.60 18.77 416,595 +0.22(+1.19%)
Jun 09, 2009 18.28 18.68 18.25 18.55 184,499 +0.29(+1.59%)
Jun 08, 2009 18.02 18.39 17.97 18.26 470,832 +0.09(+0.50%)
Jun 05, 2009 18.79 18.79 17.75 18.17 855,589 -0.41(-2.21%)
Jun 04, 2009 18.38 18.72 18.23 18.58 1,468,349 +0.15(+0.81%)
Jun 03, 2009 18.89 18.96 18.25 18.43 86,151 -1.19(-6.07%)
Jun 02, 2009 19.52 19.76 19.43 19.62 1,019,807 -0.42(-2.10%)
Jun 01, 2009 19.54 20.18 19.53 20.04 274,268 +0.97(+5.09%)
May 29, 2009 19.05 19.08 18.71 19.07 178,693 +0.42(+2.25%)
May 28, 2009 18.51 18.76 18.24 18.65 167,610 +0.36(+1.97%)
May 27, 2009 18.80 18.80 18.22 18.29 93,853 -0.61(-3.23%)
May 26, 2009 18.29 19.06 18.17 18.90 79,511 +0.04(+0.21%)
May 22, 2009 18.90 19.07 18.72 18.86 74,290 -0.21(-1.10%)
May 21, 2009 20.17 20.17 18.34 19.07 279,955 +0.13(+0.71%)
May 20, 2009 19.02 19.48 18.90 18.94 151,051 -0.00(-0.02%)
May 19, 2009 18.75 19.22 18.75 18.94 134,561 +0.05(+0.26%)
May 18, 2009 19.60 19.60 18.15 18.89 110,100 +1.18(+6.66%)
May 15, 2009 17.84 18.16 17.56 17.71 110,226 -0.13(-0.73%)
May 14, 2009 17.33 18.02 17.33 17.84 538,195 +0.51(+2.94%)
May 13, 2009 17.73 17.73 17.31 17.33 179,763 -0.75(-4.15%)
May 12, 2009 18.65 18.83 18.01 18.08 104,247 -0.39(-2.11%)
May 11, 2009 18.57 18.80 18.39 18.47 254,401 -1.17(-5.95%)
May 08, 2009 19.14 19.69 18.85 19.64 115,324 +1.00(+5.36%)
May 07, 2009 19.37 19.38 18.48 18.64 414,701 -0.33(-1.74%)
May 06, 2009 18.86 19.13 18.57 18.97 170,687 +0.48(+2.60%)
May 05, 2009 18.43 18.61 18.15 18.49 498,750 -0.03(-0.16%)
May 04, 2009 17.84 18.52 17.79 18.52 279,369 +1.05(+6.01%)
May 01, 2009 17.55 17.66 17.23 17.47 437,170 +0.23(+1.33%)
Apr 30, 2009 17.54 17.74 17.13 17.24 346,945 -0.33(-1.88%)
Apr 29, 2009 17.28 17.82 17.23 17.57 165,402 +0.66(+3.90%)
Apr 28, 2009 16.75 17.18 16.59 16.91 446,897 -0.55(-3.15%)
Apr 27, 2009 17.60 17.76 17.21 17.46 263,610 -0.13(-0.74%)
Apr 24, 2009 17.30 17.71 17.16 17.59 174,336 +0.29(+1.68%)
Apr 23, 2009 16.90 17.30 16.70 17.30 213,726 +0.97(+5.94%)
Apr 22, 2009 16.14 16.73 16.02 16.33 98,099 +0.46(+2.90%)
Apr 21, 2009 14.99 15.95 14.98 15.87 132,141 +0.78(+5.17%)
Apr 20, 2009 15.81 15.81 15.08 15.09 119,831 -1.46(-8.82%)
Apr 17, 2009 16.47 16.67 16.36 16.55 112,522 +0.19(+1.16%)
Apr 16, 2009 16.26 16.49 16.09 16.36 148,117 +0.20(+1.24%)
Apr 15, 2009 16.20 16.24 15.89 16.16 142,630 -0.23(-1.40%)
Apr 14, 2009 16.43 16.73 16.31 16.39 79,117 +0.05(+0.31%)
Apr 13, 2009 15.87 16.47 15.87 16.34 106,883 +0.32(+2.00%)
Apr 09, 2009 15.86 16.26 15.86 16.02 245,984 +0.44(+2.82%)
Apr 08, 2009 15.29 15.73 15.29 15.58 119,134 +0.27(+1.76%)
Apr 07, 2009 15.51 15.71 15.25 15.31 420,788 -0.87(-5.38%)
Apr 06, 2009 16.11 16.18 15.80 16.18 711,082 -0.14(-0.86%)
Apr 03, 2009 16.02 16.35 15.89 16.32 1,027,639 +0.61(+3.88%)
Apr 02, 2009 15.50 16.06 15.41 15.71 166,809 +0.83(+5.58%)
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.