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 (%)
Oct 31, 2013 23.57 23.59 23.43 23.46 353,706 -0.36(-1.53%)
Oct 30, 2013 23.94 24.02 23.74 23.83 853,371 -0.16(-0.69%)
Oct 29, 2013 24.05 24.05 23.90 23.99 82,983 -0.05(-0.20%)
Oct 28, 2013 24.06 24.16 24.01 24.04 95,569 -0.21(-0.85%)
Oct 25, 2013 24.19 24.27 24.14 24.24 113,536 -0.08(-0.34%)
Oct 24, 2013 24.22 24.35 24.16 24.33 138,902 +0.17(+0.71%)
Oct 23, 2013 24.15 24.19 24.07 24.16 197,199 -0.14(-0.59%)
Oct 22, 2013 24.27 24.38 24.23 24.30 265,486 +0.21(+0.85%)
Oct 21, 2013 23.98 24.10 23.95 24.09 129,926 +0.17(+0.72%)
Oct 18, 2013 23.74 23.92 23.70 23.92 561,560 +0.34(+1.43%)
Oct 17, 2013 23.44 23.61 23.42 23.59 225,571 +0.30(+1.30%)
Oct 16, 2013 23.10 23.34 23.08 23.28 192,349 +0.13(+0.56%)
Oct 15, 2013 23.24 23.24 23.10 23.15 494,515 -0.19(-0.79%)
Oct 14, 2013 23.13 23.39 23.11 23.34 122,118 -0.07(-0.29%)
Oct 11, 2013 23.32 23.41 23.32 23.41 190,864 +0.17(+0.74%)
Oct 10, 2013 23.02 23.30 22.99 23.24 94,603 +0.40(+1.74%)
Oct 09, 2013 22.89 22.93 22.75 22.84 405,280 -0.07(-0.30%)
Oct 08, 2013 23.19 23.21 22.89 22.91 355,953 -0.25(-1.07%)
Oct 07, 2013 23.03 23.26 23.03 23.15 107,368 -0.19(-0.79%)
Oct 04, 2013 23.43 23.52 23.31 23.34 68,292 -0.28(-1.19%)
Oct 03, 2013 23.83 23.83 23.58 23.62 113,748 -0.08(-0.32%)
Oct 02, 2013 23.72 23.73 23.56 23.70 86,033 -0.17(-0.72%)
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.