Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.30 34.34 34.04 34.05 383,789 +0.00(+0.00%)
May 30, 2017 33.87 34.11 33.82 34.05 194,261 -0.04(-0.12%)
May 26, 2017 34.00 34.10 33.99 34.09 293,914 -0.05(-0.15%)
May 25, 2017 34.21 34.28 34.09 34.14 287,363 -0.02(-0.06%)
May 24, 2017 34.08 34.24 33.99 34.16 444,741 +0.06(+0.18%)
May 23, 2017 34.12 34.22 34.05 34.10 278,932 +0.24(+0.71%)
May 22, 2017 33.84 33.92 33.77 33.86 123,771 +0.04(+0.12%)
May 19, 2017 33.59 33.88 33.58 33.82 787,780 +0.54(+1.62%)
May 18, 2017 33.13 33.36 33.07 33.28 340,829 -0.24(-0.72%)
May 17, 2017 33.74 33.82 33.49 33.52 344,383 -0.59(-1.73%)
May 16, 2017 34.09 34.12 33.96 34.11 131,726 +0.27(+0.80%)
May 15, 2017 33.79 33.89 33.79 33.84 177,520 +0.04(+0.12%)
May 12, 2017 33.60 33.80 33.60 33.80 547,187 +0.15(+0.45%)
May 11, 2017 33.59 33.70 33.50 33.65 314,608 +0.11(+0.33%)
May 10, 2017 33.52 33.56 33.43 33.54 284,462 -0.15(-0.45%)
May 09, 2017 33.67 33.78 33.60 33.69 1,305,230 +0.05(+0.15%)
May 08, 2017 33.55 33.67 33.51 33.64 642,500 -0.47(-1.38%)
May 05, 2017 33.75 34.12 33.71 34.11 440,883 +0.40(+1.19%)
May 04, 2017 33.56 33.73 33.50 33.71 756,007 +0.22(+0.66%)
May 03, 2017 33.41 33.55 33.37 33.49 347,495 -0.10(-0.30%)
May 02, 2017 33.44 33.61 33.37 33.59 303,171 +0.23(+0.69%)
May 01, 2017 33.31 33.44 33.24 33.36 425,934 +0.25(+0.76%)
Apr 28, 2017 33.24 33.29 33.10 33.11 260,272 +0.03(+0.09%)
Apr 27, 2017 32.99 33.11 32.86 33.08 771,127 -0.11(-0.33%)
Apr 26, 2017 33.05 33.28 33.05 33.19 1,013,417 +0.00(+0.00%)
Apr 25, 2017 33.00 33.23 32.97 33.19 360,043 +0.62(+1.90%)
Apr 24, 2017 32.60 32.67 32.49 32.57 544,978 +1.25(+3.99%)
Apr 21, 2017 31.34 31.36 31.23 31.32 277,310 +0.05(+0.16%)
Apr 20, 2017 31.41 31.49 31.25 31.27 389,940 +0.12(+0.39%)
Apr 19, 2017 31.29 31.37 31.15 31.15 193,316 +0.04(+0.13%)
Apr 18, 2017 31.07 31.14 30.92 31.11 306,469 -0.32(-1.02%)
Apr 17, 2017 31.28 31.47 31.28 31.43 274,062 +0.27(+0.87%)
Apr 13, 2017 31.23 31.29 31.09 31.16 310,875 -0.21(-0.67%)
Apr 12, 2017 31.35 31.44 31.21 31.37 470,236 +0.20(+0.64%)
Apr 11, 2017 31.22 31.27 31.00 31.17 331,521 +0.15(+0.48%)
Apr 10, 2017 31.02 31.09 30.97 31.02 265,025 -0.03(-0.10%)
Apr 07, 2017 30.88 31.13 30.82 31.05 176,209 +0.06(+0.19%)
Apr 06, 2017 31.15 31.15 30.97 30.99 92,547 +0.05(+0.16%)
Apr 05, 2017 31.15 31.22 30.93 30.94 127,900 -0.15(-0.48%)
Apr 04, 2017 30.96 31.09 30.90 31.09 203,838 -0.23(-0.73%)
Apr 03, 2017 31.56 31.60 31.07 31.32 486,083 -0.25(-0.79%)
Mar 31, 2017 31.53 31.71 31.52 31.57 304,673 +0.10(+0.32%)
Mar 30, 2017 31.44 31.56 31.43 31.47 171,480 -0.16(-0.51%)
Mar 29, 2017 31.41 31.63 31.39 31.63 459,657 +0.02(+0.06%)
Mar 28, 2017 31.53 31.70 31.49 31.61 319,900 -0.06(-0.19%)
Mar 27, 2017 31.36 31.68 31.31 31.67 170,316 +0.09(+0.28%)
Mar 24, 2017 31.46 31.63 31.46 31.58 222,298 +0.16(+0.51%)
Mar 23, 2017 31.35 31.61 31.33 31.42 154,610 +0.07(+0.22%)
Mar 22, 2017 31.23 31.39 31.19 31.35 901,063 +0.05(+0.16%)
Mar 21, 2017 31.82 31.85 31.30 31.30 277,059 -0.23(-0.73%)
Mar 20, 2017 31.59 31.63 31.49 31.53 177,374 -0.03(-0.10%)
Mar 17, 2017 31.65 31.70 31.56 31.56 181,008 +0.02(+0.06%)
Mar 16, 2017 31.55 31.57 31.36 31.54 167,204 +0.22(+0.70%)
Mar 15, 2017 30.76 31.32 30.76 31.32 314,046 +0.39(+1.26%)
Mar 14, 2017 30.88 30.96 30.85 30.93 288,384 -0.25(-0.80%)
Mar 13, 2017 30.98 31.20 30.98 31.18 297,934 +0.41(+1.33%)
Mar 10, 2017 30.76 30.81 30.65 30.77 364,894 +0.12(+0.39%)
Mar 09, 2017 30.56 30.65 30.55 30.65 346,136 +0.27(+0.89%)
Mar 08, 2017 30.55 30.56 30.33 30.38 176,733 -0.20(-0.65%)
Mar 07, 2017 30.52 30.67 30.46 30.58 319,386 +0.03(+0.10%)
Mar 06, 2017 30.58 30.58 30.47 30.55 142,953 -0.17(-0.55%)
Mar 03, 2017 30.60 30.75 30.48 30.72 246,173 +0.39(+1.29%)
Mar 02, 2017 30.49 30.49 30.30 30.33 221,283 -0.41(-1.33%)
Mar 01, 2017 30.72 30.82 30.70 30.74 323,370 +0.43(+1.42%)
Feb 28, 2017 30.29 30.47 30.29 30.31 370,858 +0.07(+0.23%)
Feb 27, 2017 30.25 30.35 30.18 30.24 584,174 -0.23(-0.75%)
Feb 24, 2017 30.30 30.50 30.27 30.47 545,228 -0.45(-1.46%)
Feb 23, 2017 30.95 30.97 30.80 30.92 335,989 +0.08(+0.26%)
Feb 22, 2017 30.64 30.84 30.54 30.84 375,719 -0.15(-0.48%)
Feb 21, 2017 30.78 31.00 30.73 30.99 130,674 +0.14(+0.45%)
Feb 17, 2017 30.85 30.85 30.85 0 -0.22(-0.71%)
Feb 16, 2017 30.95 31.07 30.91 31.07 309,562 +0.31(+1.01%)
Feb 15, 2017 30.51 30.76 30.48 30.76 581,320 +0.07(+0.23%)
Feb 14, 2017 30.66 30.69 30.54 30.69 173,441 +0.07(+0.23%)
Feb 13, 2017 30.61 30.67 30.54 30.62 380,717 +0.11(+0.36%)
Feb 10, 2017 30.38 30.52 30.38 30.51 141,424 +0.04(+0.13%)
Feb 09, 2017 30.40 30.47 30.36 30.47 227,726 -0.10(-0.33%)
Feb 08, 2017 30.39 30.57 30.31 30.57 156,775 +0.06(+0.20%)
Feb 07, 2017 30.51 30.53 30.41 30.51 383,876 -0.02(-0.07%)
Feb 06, 2017 30.51 30.54 30.35 30.53 346,125 -0.39(-1.26%)
Feb 03, 2017 30.90 30.99 30.85 30.92 146,432 +0.03(+0.10%)
Feb 02, 2017 30.98 31.06 30.86 30.89 318,633 +0.21(+0.68%)
Feb 01, 2017 30.75 30.75 30.57 30.68 450,362 +0.18(+0.59%)
Jan 31, 2017 30.56 30.58 30.37 30.50 315,261 +0.39(+1.30%)
Jan 30, 2017 29.96 30.15 29.95 30.11 410,955 -0.12(-0.40%)
Jan 27, 2017 30.26 30.30 30.13 30.23 265,203 -0.19(-0.62%)
Jan 26, 2017 30.46 30.52 30.39 30.42 269,206 +0.04(+0.13%)
Jan 25, 2017 30.22 30.42 30.22 30.38 310,447 +0.40(+1.33%)
Jan 24, 2017 29.88 30.03 29.81 29.98 392,816 +0.30(+1.01%)
Jan 23, 2017 29.52 29.68 29.49 29.68 586,454 -0.05(-0.17%)
Jan 20, 2017 29.60 29.76 29.59 29.73 376,688 +0.50(+1.71%)
Jan 19, 2017 29.23 29.28 29.05 29.23 180,938 -0.10(-0.34%)
Jan 18, 2017 29.24 29.41 29.23 29.33 598,525 +0.00(+0.00%)
Jan 17, 2017 29.43 29.45 29.24 29.33 347,492 -0.19(-0.64%)
Jan 13, 2017 29.52 29.52 29.52 0 +0.31(+1.06%)
Jan 12, 2017 29.22 29.27 29.13 29.21 528,427 +0.24(+0.83%)
Jan 11, 2017 28.65 28.98 28.61 28.97 389,675 +0.23(+0.80%)
Jan 10, 2017 28.86 28.90 28.70 28.74 530,016 -0.16(-0.55%)
Jan 09, 2017 28.69 28.90 28.69 28.90 556,764 -0.24(-0.82%)
Jan 06, 2017 29.00 29.19 28.96 29.14 482,334 -0.05(-0.17%)
Jan 05, 2017 28.99 29.27 28.99 29.19 394,706 +0.10(+0.34%)
Jan 04, 2017 28.91 29.10 28.89 29.09 428,684 +0.16(+0.55%)
Jan 03, 2017 28.82 28.93 28.82 28.93 350,549 +0.20(+0.70%)
Dec 30, 2016 28.73 28.73 28.73 0 +0.07(+0.24%)
Dec 29, 2016 28.69 28.71 28.62 28.66 328,165 +0.18(+0.63%)
Dec 28, 2016 28.63 28.63 28.45 28.48 291,552 -0.10(-0.35%)
Dec 27, 2016 28.54 28.63 28.54 28.58 206,738 +0.08(+0.28%)
Dec 23, 2016 28.50 28.50 28.50 0 +0.15(+0.53%)
Dec 22, 2016 28.49 28.52 28.34 28.35 223,541 -0.11(-0.39%)
Dec 21, 2016 28.40 28.51 28.36 28.46 258,356 +0.28(+0.99%)
Dec 20, 2016 28.13 28.24 28.13 28.18 404,545 -0.10(-0.35%)
Dec 19, 2016 28.38 28.41 28.25 28.28 278,039 -0.17(-0.60%)
Dec 16, 2016 28.36 28.52 28.33 28.45 277,152 +0.14(+0.49%)
Dec 15, 2016 28.25 28.41 28.20 28.31 392,918 -0.26(-0.91%)
Dec 14, 2016 28.91 29.01 28.47 28.57 535,276 -0.48(-1.65%)
Dec 13, 2016 28.94 29.19 28.94 29.05 668,420 +0.27(+0.94%)
Dec 12, 2016 28.74 28.89 28.70 28.78 337,794 +0.00(+0.00%)
Dec 09, 2016 28.65 28.81 28.62 28.78 299,895 +0.19(+0.66%)
Dec 08, 2016 28.48 28.66 28.36 28.59 501,501 -0.06(-0.21%)
Dec 07, 2016 28.27 28.73 28.27 28.65 255,033 +0.48(+1.70%)
Dec 06, 2016 27.92 28.26 27.92 28.17 293,597 +0.21(+0.75%)
Dec 05, 2016 27.82 27.99 27.77 27.96 324,310 +0.52(+1.90%)
Dec 02, 2016 27.40 27.50 27.35 27.44 220,652 +0.02(+0.07%)
Dec 01, 2016 27.48 27.50 27.33 27.42 148,385 -0.07(-0.25%)
Nov 30, 2016 27.65 27.65 27.41 27.49 362,584 +0.04(+0.15%)
Nov 29, 2016 27.28 27.48 27.24 27.45 315,226 +0.04(+0.15%)
Nov 28, 2016 27.48 27.53 27.37 27.41 366,882 -0.25(-0.90%)
Nov 25, 2016 27.64 27.70 27.58 27.66 114,470 +0.21(+0.77%)
Nov 23, 2016 27.45 27.45 27.45 0 -0.26(-0.94%)
Nov 22, 2016 27.62 27.72 27.51 27.71 267,373 +0.12(+0.43%)
Nov 21, 2016 27.48 27.60 27.43 27.59 120,940 +0.28(+1.03%)
Nov 18, 2016 27.32 27.37 27.27 27.31 189,515 -0.07(-0.26%)
Nov 17, 2016 27.33 27.45 27.29 27.38 143,810 +0.19(+0.70%)
Nov 16, 2016 27.19 27.29 27.06 27.19 146,113 -0.25(-0.91%)
Nov 15, 2016 27.16 27.46 27.13 27.44 311,833 +0.41(+1.52%)
Nov 14, 2016 27.09 27.11 26.94 27.03 131,116 -0.48(-1.74%)
Nov 11, 2016 27.66 27.70 27.33 27.51 166,971 -0.35(-1.26%)
Nov 10, 2016 27.77 27.93 27.46 27.86 305,663 +0.17(+0.61%)
Nov 09, 2016 27.19 27.84 27.19 27.69 327,165 +0.23(+0.84%)
Nov 08, 2016 27.27 27.59 27.26 27.46 228,689 +0.17(+0.62%)
Nov 07, 2016 27.15 27.32 27.14 27.29 209,236 +0.39(+1.45%)
Nov 04, 2016 26.94 27.10 26.86 26.90 232,001 -0.25(-0.92%)
Nov 03, 2016 27.42 27.45 27.12 27.15 284,571 -0.14(-0.51%)
Nov 02, 2016 27.52 27.55 27.27 27.29 254,130 -0.14(-0.51%)
Nov 01, 2016 27.76 27.78 27.36 27.43 228,012 -0.11(-0.40%)
Oct 31, 2016 27.73 27.74 27.47 27.54 319,315 -0.23(-0.83%)
Oct 28, 2016 27.83 27.91 27.72 27.77 215,138 +0.04(+0.14%)
Oct 27, 2016 27.82 27.88 27.67 27.73 133,580 -0.30(-1.07%)
Oct 26, 2016 27.93 28.16 27.87 28.03 121,127 -0.10(-0.36%)
Oct 25, 2016 28.12 28.14 27.97 28.13 231,855 -0.08(-0.28%)
Oct 24, 2016 28.28 28.28 28.10 28.21 160,927 -0.15(-0.53%)
Oct 21, 2016 28.22 28.37 28.12 28.36 179,557 -0.12(-0.42%)
Oct 20, 2016 28.45 28.60 28.42 28.48 128,055 +0.08(+0.28%)
Oct 19, 2016 28.36 28.42 28.33 28.40 156,486 -0.08(-0.28%)
Oct 18, 2016 28.50 28.65 28.45 28.48 94,171 +0.33(+1.17%)
Oct 17, 2016 28.13 28.24 28.09 28.15 294,658 -0.05(-0.18%)
Oct 14, 2016 28.33 28.39 28.20 28.20 577,658 +0.09(+0.32%)
Oct 13, 2016 27.91 28.17 27.82 28.11 491,727 -0.13(-0.46%)
Oct 12, 2016 28.34 28.38 28.16 28.24 159,211 -0.33(-1.16%)
Oct 11, 2016 28.88 28.88 28.46 28.57 180,611 -0.73(-2.49%)
Oct 10, 2016 29.23 29.37 29.20 29.30 122,082 +0.15(+0.51%)
Oct 07, 2016 29.17 29.17 28.89 29.15 196,718 -0.19(-0.65%)
Oct 06, 2016 29.28 29.36 29.23 29.34 215,856 +0.05(+0.17%)
Oct 05, 2016 29.25 29.29 29.18 29.29 160,612 +0.16(+0.55%)
Oct 04, 2016 29.23 29.39 29.05 29.13 192,833 -0.06(-0.21%)
Oct 03, 2016 29.26 29.26 29.13 29.19 103,560 +0.12(+0.41%)
Sep 30, 2016 28.89 29.11 28.81 29.07 368,667 +0.33(+1.15%)
Sep 29, 2016 29.02 29.17 28.66 28.74 196,218 -0.24(-0.83%)
Sep 28, 2016 28.81 28.99 28.62 28.98 131,283 +0.19(+0.66%)
Sep 27, 2016 28.33 28.81 28.27 28.79 222,171 +0.06(+0.21%)
Sep 26, 2016 28.78 28.85 28.67 28.73 151,224 -0.30(-1.03%)
Sep 23, 2016 29.05 29.16 29.01 29.03 117,223 -0.19(-0.65%)
Sep 22, 2016 29.35 29.39 29.20 29.22 111,970 +0.32(+1.11%)
Sep 21, 2016 28.67 28.95 28.55 28.90 204,115 +0.40(+1.40%)
Sep 20, 2016 28.72 28.72 28.50 28.50 153,744 -0.08(-0.28%)
Sep 19, 2016 28.66 28.75 28.51 28.58 91,987 +0.14(+0.49%)
Sep 16, 2016 28.53 28.53 28.35 28.44 239,756 -0.48(-1.66%)
Sep 15, 2016 28.68 29.02 28.58 28.92 201,092 +0.28(+0.98%)
Sep 14, 2016 28.64 28.80 28.57 28.64 248,063 +0.06(+0.21%)
Sep 13, 2016 28.86 28.87 28.46 28.58 629,502 -0.54(-1.85%)
Sep 12, 2016 28.53 29.18 28.53 29.12 190,123 +0.29(+1.01%)
Sep 09, 2016 29.16 29.16 28.79 28.83 336,341 -0.53(-1.81%)
Sep 08, 2016 29.48 29.56 29.31 29.36 203,623 -0.04(-0.14%)
Sep 07, 2016 29.44 29.50 29.35 29.40 390,172 +0.12(+0.41%)
Sep 06, 2016 29.13 29.33 29.12 29.28 151,369 +0.34(+1.17%)
Sep 02, 2016 28.94 28.94 28.94 28.94 619,300 +0.22(+0.77%)
Sep 01, 2016 28.67 28.76 28.54 28.72 190,702 +0.16(+0.56%)
Aug 31, 2016 28.72 28.72 28.48 28.56 139,518 -0.12(-0.42%)
Aug 30, 2016 28.77 28.80 28.59 28.68 195,859 -0.22(-0.76%)
Aug 29, 2016 28.64 28.91 28.63 28.90 160,326 +0.27(+0.94%)
Aug 26, 2016 28.96 29.18 28.49 28.63 248,337 -0.20(-0.69%)
Aug 25, 2016 28.89 28.93 28.76 28.83 116,690 -0.18(-0.62%)
Aug 24, 2016 29.10 29.12 28.94 29.01 181,188 +0.08(+0.28%)
Aug 23, 2016 29.10 29.17 28.93 28.93 140,944 +0.16(+0.56%)
Aug 22, 2016 28.67 28.80 28.64 28.77 116,738 -0.02(-0.07%)
Aug 19, 2016 28.72 28.81 28.55 28.79 64,499 -0.27(-0.93%)
Aug 18, 2016 28.97 29.09 28.90 29.06 91,481 +0.32(+1.11%)
Aug 17, 2016 28.68 28.77 28.49 28.74 85,078 -0.10(-0.35%)
Aug 16, 2016 28.95 29.00 28.81 28.84 136,513 -0.18(-0.62%)
Aug 15, 2016 28.97 29.07 28.97 29.02 147,794 +0.14(+0.48%)
Aug 12, 2016 29.04 29.05 28.83 28.88 565,837 -0.07(-0.24%)
Aug 11, 2016 28.94 29.08 28.91 28.95 123,763 +0.24(+0.84%)
Aug 10, 2016 28.69 28.80 28.69 28.71 188,688 +0.18(+0.63%)
Aug 09, 2016 28.33 28.62 28.33 28.53 323,938 +0.63(+2.26%)
Aug 08, 2016 27.83 27.93 27.83 27.90 98,057 +0.03(+0.11%)
Aug 05, 2016 27.74 27.92 27.69 27.87 173,230 +0.10(+0.36%)
Aug 04, 2016 27.67 27.81 27.62 27.77 199,604 +0.23(+0.84%)
Aug 03, 2016 27.43 27.54 27.39 27.54 198,101 -0.11(-0.40%)
Aug 02, 2016 27.76 27.79 27.57 27.65 223,547 -0.10(-0.36%)
Aug 01, 2016 27.74 27.92 27.65 27.75 374,079 -0.28(-1.00%)
Jul 29, 2016 28.02 28.13 27.95 28.03 382,654 +0.24(+0.86%)
Jul 28, 2016 27.84 27.84 27.66 27.79 158,233 -0.04(-0.14%)
Jul 27, 2016 27.81 27.87 27.55 27.83 449,221 +0.11(+0.40%)
Jul 26, 2016 27.68 27.76 27.60 27.72 136,664 +0.01(+0.04%)
Jul 25, 2016 27.81 27.85 27.68 27.71 322,075 +0.08(+0.29%)
Jul 22, 2016 27.66 27.66 27.45 27.63 125,978 -0.10(-0.36%)
Jul 21, 2016 27.69 27.83 27.64 27.73 120,537 -0.15(-0.54%)
Jul 20, 2016 27.75 27.95 27.69 27.88 105,083 +0.29(+1.05%)
Jul 19, 2016 27.63 27.67 27.52 27.59 146,296 -0.05(-0.18%)
Jul 18, 2016 27.60 27.76 27.51 27.64 210,759 -0.14(-0.50%)
Jul 15, 2016 27.91 27.95 27.76 27.78 343,474 -0.02(-0.07%)
Jul 14, 2016 27.86 27.94 27.79 27.80 177,048 +0.19(+0.69%)
Jul 13, 2016 27.74 27.78 27.61 27.61 178,055 +0.18(+0.66%)
Jul 12, 2016 27.60 27.65 27.43 27.43 138,633 +0.25(+0.92%)
Jul 11, 2016 27.17 27.31 27.12 27.18 190,562 +0.41(+1.53%)
Jul 08, 2016 26.72 26.78 26.30 26.77 259,144 +0.47(+1.79%)
Jul 07, 2016 26.40 26.54 26.20 26.30 343,380 -0.02(-0.08%)
Jul 06, 2016 25.96 26.32 25.78 26.32 378,226 -0.12(-0.45%)
Jul 05, 2016 26.80 26.80 26.35 26.44 351,386 -1.03(-3.75%)
Jul 01, 2016 27.58 27.47 27.47 27.47 527,500 +0.12(+0.44%)
Jun 30, 2016 26.89 27.36 26.84 27.35 444,135 +0.58(+2.17%)
Jun 29, 2016 26.58 26.84 26.50 26.77 316,900 +0.46(+1.75%)
Jun 28, 2016 26.13 26.31 25.91 26.31 396,764 +0.80(+3.14%)
Jun 27, 2016 25.90 25.90 25.11 25.51 404,507 -0.40(-1.54%)
Jun 24, 2016 25.80 26.60 25.80 25.91 836,769 -3.19(-10.96%)
Jun 23, 2016 28.84 29.15 28.60 29.10 274,697 +0.83(+2.94%)
Jun 22, 2016 28.41 28.48 28.15 28.27 859,513 -1.11(-3.78%)
Jun 21, 2016 29.26 29.57 29.02 29.38 377,554 +0.28(+0.96%)
Jun 20, 2016 29.20 29.27 29.10 29.10 210,476 +0.82(+2.90%)
Jun 17, 2016 28.03 28.35 27.98 28.28 376,735 +0.34(+1.22%)
Jun 16, 2016 27.37 27.94 27.15 27.94 238,221 -0.16(-0.57%)
Jun 15, 2016 27.97 28.39 27.94 28.10 173,183 +0.28(+1.01%)
Jun 14, 2016 27.78 27.85 27.59 27.82 435,599 -0.33(-1.17%)
Jun 13, 2016 28.10 28.49 28.09 28.15 281,660 -0.34(-1.19%)
Jun 10, 2016 28.81 28.83 28.40 28.49 349,558 -1.17(-3.94%)
Jun 09, 2016 29.82 29.82 29.60 29.66 228,852 -0.64(-2.11%)
Jun 08, 2016 30.38 30.39 30.25 30.30 112,737 +0.11(+0.36%)
Jun 07, 2016 30.26 30.35 30.19 30.19 355,725 +0.20(+0.67%)
Jun 06, 2016 29.89 30.09 29.87 29.99 220,335 +0.17(+0.57%)
Jun 03, 2016 29.78 29.85 29.54 29.82 223,409 +0.26(+0.88%)
Jun 02, 2016 29.38 29.56 29.28 29.56 196,246 +0.07(+0.24%)
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.