Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.94 14.08 13.72 13.76 384,648 +0.02(+0.13%)
Jan 28, 2010 14.10 14.12 13.66 13.75 312,223 -0.45(-3.16%)
Jan 27, 2010 14.07 14.19 13.95 14.19 216,375 +0.27(+1.96%)
Jan 26, 2010 13.95 14.11 13.86 13.92 502,195 -0.23(-1.63%)
Jan 25, 2010 14.28 14.35 14.10 14.15 268,127 +0.30(+2.14%)
Jan 22, 2010 14.13 14.32 13.86 13.86 653,275 -0.24(-1.72%)
Jan 21, 2010 14.55 14.61 14.10 14.10 311,593 -0.44(-3.00%)
Jan 20, 2010 14.70 14.73 14.39 14.53 177,864 -0.57(-3.77%)
Jan 19, 2010 14.82 15.10 14.78 15.10 185,913 +0.16(+1.05%)
Jan 15, 2010 15.10 14.95 14.95 14.95 264,099 -0.31(-2.06%)
Jan 14, 2010 15.19 15.27 15.10 15.26 126,264 +0.08(+0.56%)
Jan 13, 2010 15.02 15.21 14.93 15.18 374,584 +0.25(+1.71%)
Jan 12, 2010 14.88 14.98 14.81 14.92 567,273 -0.27(-1.76%)
Jan 11, 2010 15.15 15.19 15.08 15.19 218,044 +0.25(+1.66%)
Jan 08, 2010 14.77 14.97 14.76 14.94 373,367 +0.17(+1.15%)
Jan 07, 2010 14.79 14.86 14.72 14.77 212,187 -0.10(-0.65%)
Jan 06, 2010 14.67 14.87 14.67 14.87 249,084 +0.10(+0.66%)
Jan 05, 2010 14.81 14.84 14.68 14.77 307,730 +0.04(+0.25%)
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.