Sweden Ishares MSCI ETF (NY: EWD )

40.10 -0.53 (-1.30%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.73 20.84 20.65 20.67 234,500 -0.08(-0.40%)
Feb 26, 2016 20.96 20.96 20.73 20.76 178,061 -0.18(-0.86%)
Feb 25, 2016 20.63 20.94 20.54 20.94 282,169 +0.27(+1.31%)
Feb 24, 2016 20.44 20.67 20.29 20.67 236,706 -0.22(-1.05%)
Feb 23, 2016 21.07 21.09 20.86 20.88 184,454 -0.28(-1.32%)
Feb 22, 2016 21.07 21.21 21.07 21.16 128,594 +0.30(+1.44%)
Feb 19, 2016 20.79 20.91 20.76 20.86 276,203 -0.08(-0.40%)
Feb 18, 2016 21.06 21.06 20.88 20.94 449,159 -0.01(-0.04%)
Feb 17, 2016 20.71 20.99 20.71 20.95 289,979 +0.54(+2.66%)
Feb 16, 2016 20.30 20.43 20.17 20.41 190,451 +0.50(+2.50%)
Feb 12, 2016 19.69 19.91 19.91 19.91 280,589 +0.43(+2.20%)
Feb 11, 2016 19.53 19.62 19.31 19.48 476,364 -0.33(-1.67%)
Feb 10, 2016 19.82 20.03 19.81 19.81 333,963 +0.18(+0.92%)
Feb 09, 2016 19.45 19.73 19.42 19.63 272,743 -0.09(-0.46%)
Feb 08, 2016 19.93 19.94 19.55 19.72 207,763 -0.68(-3.32%)
Feb 05, 2016 20.67 20.68 20.35 20.40 397,028 -0.19(-0.91%)
Feb 04, 2016 20.35 20.63 20.30 20.59 294,038 +0.37(+1.83%)
Feb 03, 2016 20.05 20.22 19.81 20.22 213,606 +0.35(+1.78%)
Feb 02, 2016 20.08 20.08 19.80 19.87 165,754 -0.61(-2.98%)
Feb 01, 2016 20.42 20.50 20.33 20.48 369,756 -0.14(-0.69%)
Jan 29, 2016 20.30 20.63 20.26 20.62 448,653 +0.23(+1.15%)
Jan 28, 2016 20.55 20.57 20.25 20.39 197,948 -0.25(-1.20%)
Jan 27, 2016 20.71 20.89 20.56 20.64 244,529 -0.27(-1.30%)
Jan 26, 2016 20.64 20.92 20.64 20.91 361,852 +0.54(+2.63%)
Jan 25, 2016 20.51 20.56 20.37 20.37 501,418 -0.20(-0.95%)
Jan 22, 2016 20.52 20.60 20.44 20.57 218,085 +0.71(+3.57%)
Jan 21, 2016 19.56 20.00 19.44 19.86 383,566 +0.19(+0.96%)
Jan 20, 2016 19.78 19.82 19.33 19.67 2,187,934 -0.41(-2.06%)
Jan 19, 2016 20.22 20.31 19.98 20.09 878,472 +0.38(+1.95%)
Jan 15, 2016 19.69 19.70 19.70 19.70 782,172 -0.87(-4.21%)
Jan 14, 2016 20.43 20.62 20.24 20.57 1,232,436 +0.20(+0.96%)
Jan 13, 2016 20.88 20.93 20.36 20.37 477,779 -0.29(-1.42%)
Jan 12, 2016 20.86 20.86 20.46 20.67 259,864 +0.10(+0.48%)
Jan 11, 2016 20.69 20.69 20.43 20.57 423,405 +0.14(+0.70%)
Jan 08, 2016 20.83 20.85 20.39 20.43 733,362 -0.14(-0.66%)
Jan 07, 2016 20.52 20.79 20.48 20.56 496,395 -0.28(-1.34%)
Jan 06, 2016 20.79 20.91 20.73 20.84 777,958 -0.32(-1.50%)
Jan 05, 2016 21.15 21.16 21.01 21.16 438,669 -0.38(-1.75%)
Jan 04, 2016 21.70 21.71 21.32 21.53 327,823 -0.45(-2.06%)
Dec 31, 2015 22.16 21.98 21.98 21.98 278,730 -0.32(-1.42%)
Dec 30, 2015 22.36 22.38 22.23 22.30 191,729 -0.25(-1.10%)
Dec 29, 2015 22.48 22.60 22.44 22.55 87,638 +0.23(+1.01%)
Dec 28, 2015 22.36 22.36 22.27 22.32 143,270 -0.08(-0.34%)
Dec 24, 2015 22.38 22.40 22.40 22.40 138,170 +0.05(+0.20%)
Dec 23, 2015 22.17 22.37 22.13 22.35 231,260 +0.41(+1.85%)
Dec 22, 2015 21.83 22.00 21.80 21.95 141,068 +0.23(+1.04%)
Dec 21, 2015 21.87 21.87 21.62 21.72 237,044 +0.29(+1.36%)
Dec 18, 2015 21.54 21.58 21.42 21.43 199,101 -0.28(-1.28%)
Dec 17, 2015 22.06 22.06 21.71 21.71 144,034 -0.41(-1.84%)
Dec 16, 2015 21.87 22.16 21.74 22.12 303,768 +0.41(+1.91%)
Dec 15, 2015 21.73 21.83 21.68 21.70 291,337 +0.29(+1.37%)
Dec 14, 2015 21.41 21.54 21.24 21.41 346,273 +0.11(+0.53%)
Dec 11, 2015 21.55 21.55 21.28 21.29 234,044 -0.52(-2.38%)
Dec 10, 2015 21.99 22.00 21.78 21.81 183,770 -0.28(-1.26%)
Dec 09, 2015 22.09 22.37 21.94 22.09 440,670 -0.11(-0.51%)
Dec 08, 2015 22.24 22.29 22.12 22.21 655,618 -0.59(-2.61%)
Dec 07, 2015 22.82 22.82 22.70 22.80 203,642 -0.17(-0.72%)
Dec 04, 2015 22.59 22.97 22.56 22.97 243,698 +0.18(+0.79%)
Dec 03, 2015 23.10 23.10 22.71 22.79 314,686 -0.02(-0.07%)
Dec 02, 2015 22.73 22.94 22.72 22.80 257,763 -0.09(-0.39%)
Dec 01, 2015 22.92 22.97 22.75 22.89 193,283 +0.11(+0.46%)
Nov 30, 2015 22.87 22.91 22.77 22.79 305,378 +0.23(+1.03%)
Nov 27, 2015 22.56 22.61 22.52 22.55 59,771 +0.24(+1.08%)
Nov 25, 2015 22.27 22.31 22.31 22.31 92,595 +0.03(+0.14%)
Nov 24, 2015 22.21 22.30 22.08 22.28 173,844 -0.16(-0.70%)
Nov 23, 2015 22.55 22.59 22.39 22.44 140,008 -0.11(-0.47%)
Nov 20, 2015 22.68 22.73 22.53 22.54 131,658 -0.02(-0.10%)
Nov 19, 2015 22.64 22.64 22.51 22.57 171,447 +0.00(+0.00%)
Nov 18, 2015 22.46 22.60 22.39 22.57 233,688 +0.31(+1.39%)
Nov 17, 2015 22.33 22.39 22.21 22.26 162,946 +0.05(+0.20%)
Nov 16, 2015 21.93 22.21 21.90 22.21 353,573 +0.26(+1.17%)
Nov 13, 2015 22.03 22.06 21.89 21.96 604,455 -0.23(-1.02%)
Nov 12, 2015 22.32 22.40 22.15 22.18 146,947 -0.29(-1.31%)
Nov 11, 2015 22.56 22.58 22.43 22.48 458,439 +0.10(+0.44%)
Nov 10, 2015 22.24 22.38 22.18 22.38 153,685 -0.22(-0.97%)
Nov 09, 2015 22.73 22.73 22.49 22.60 160,823 -0.14(-0.63%)
Nov 06, 2015 22.73 22.79 22.54 22.74 117,880 -0.11(-0.49%)
Nov 05, 2015 22.97 22.97 22.78 22.85 100,602 -0.08(-0.33%)
Nov 04, 2015 23.00 23.02 22.90 22.93 260,333 +0.03(+0.13%)
Nov 03, 2015 22.75 22.94 22.70 22.90 102,598 +0.06(+0.26%)
Nov 02, 2015 22.84 22.92 22.74 22.84 242,795 +0.14(+0.63%)
Oct 30, 2015 22.79 22.89 22.67 22.70 327,254 -0.01(-0.03%)
Oct 29, 2015 22.51 22.73 22.48 22.70 105,306 -0.05(-0.23%)
Oct 28, 2015 22.79 23.05 22.59 22.76 186,051 +0.14(+0.60%)
Oct 27, 2015 22.61 22.68 22.56 22.62 86,646 -0.19(-0.82%)
Oct 26, 2015 22.88 22.91 22.79 22.81 167,038 -0.13(-0.56%)
Oct 23, 2015 22.86 22.96 22.81 22.94 159,283 +0.21(+0.93%)
Oct 22, 2015 22.48 22.84 22.48 22.73 152,948 +0.29(+1.27%)
Oct 21, 2015 22.63 22.64 22.41 22.44 151,736 -0.32(-1.39%)
Oct 20, 2015 22.68 22.86 22.68 22.76 152,689 +0.12(+0.53%)
Oct 19, 2015 22.73 22.73 22.54 22.63 157,493 -0.20(-0.86%)
Oct 16, 2015 22.74 22.87 22.68 22.83 135,477 -0.13(-0.56%)
Oct 15, 2015 22.81 22.96 22.73 22.96 217,357 -0.02(-0.10%)
Oct 14, 2015 23.02 23.08 22.88 22.98 239,331 -0.14(-0.59%)
Oct 13, 2015 23.13 23.30 23.11 23.12 94,885 -0.29(-1.25%)
Oct 12, 2015 23.37 23.49 23.31 23.41 252,462 +0.00(+0.00%)
Oct 09, 2015 23.49 23.53 23.36 23.41 72,794 +0.23(+1.01%)
Oct 08, 2015 22.86 23.18 22.85 23.18 125,505 +0.18(+0.79%)
Oct 07, 2015 22.94 23.02 22.82 23.00 158,108 +0.21(+0.92%)
Oct 06, 2015 22.68 22.85 22.63 22.79 194,240 +0.05(+0.23%)
Oct 05, 2015 22.48 22.76 22.47 22.73 287,583 +0.59(+2.65%)
Oct 02, 2015 21.82 22.15 21.77 22.15 320,549 +0.40(+1.83%)
Oct 01, 2015 21.88 21.90 21.53 21.75 207,301 -0.11(-0.48%)
Sep 30, 2015 21.74 21.85 21.62 21.85 674,552 +0.46(+2.15%)
Sep 29, 2015 21.29 21.41 21.20 21.39 144,467 +0.33(+1.57%)
Sep 28, 2015 21.32 21.32 20.99 21.06 455,295 -0.51(-2.37%)
Sep 25, 2015 21.69 21.78 21.48 21.57 357,855 +0.10(+0.46%)
Sep 24, 2015 21.32 21.51 21.20 21.48 256,598 -0.24(-1.11%)
Sep 23, 2015 21.90 21.90 21.65 21.72 184,898 -0.31(-1.40%)
Sep 22, 2015 22.00 22.06 21.84 22.03 233,576 -0.45(-2.01%)
Sep 21, 2015 22.65 22.65 22.40 22.48 183,544 -0.17(-0.76%)
Sep 18, 2015 22.80 22.93 22.64 22.65 349,242 -0.77(-3.28%)
Sep 17, 2015 23.12 23.61 23.12 23.42 1,676,403 +0.20(+0.84%)
Sep 16, 2015 23.11 23.24 23.06 23.22 1,029,674 +0.33(+1.45%)
Sep 15, 2015 22.79 22.93 22.76 22.89 223,100 -0.05(-0.23%)
Sep 14, 2015 22.92 22.97 22.84 22.94 348,402 -0.44(-1.90%)
Sep 11, 2015 23.15 23.41 23.13 23.39 152,155 +0.30(+1.30%)
Sep 10, 2015 22.95 23.20 22.91 23.09 1,367,710 +0.23(+0.99%)
Sep 09, 2015 23.27 23.29 22.83 22.86 488,188 -0.06(-0.26%)
Sep 08, 2015 22.85 22.92 22.73 22.92 260,436 +0.65(+2.94%)
Sep 04, 2015 22.33 22.27 22.27 22.27 157,159 -0.58(-2.54%)
Sep 03, 2015 22.80 23.02 22.79 22.85 479,310 +0.27(+1.20%)
Sep 02, 2015 22.56 22.59 22.38 22.57 123,667 +0.24(+1.08%)
Sep 01, 2015 22.37 22.46 22.23 22.33 299,541 -0.50(-2.19%)
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%)
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.