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 (%)
Nov 28, 2014 23.79 23.85 23.76 23.82 36,330 -0.24(-1.00%)
Nov 26, 2014 23.97 24.06 24.06 24.06 144,269 -0.02(-0.09%)
Nov 25, 2014 23.96 24.10 23.95 24.09 202,996 +0.20(+0.83%)
Nov 24, 2014 23.72 23.91 23.69 23.89 178,760 +0.34(+1.45%)
Nov 21, 2014 23.58 23.62 23.45 23.55 220,725 +0.14(+0.61%)
Nov 20, 2014 23.35 23.45 23.35 23.40 93,565 -0.13(-0.54%)
Nov 19, 2014 23.61 23.64 23.47 23.53 177,421 -0.17(-0.72%)
Nov 18, 2014 23.57 23.75 23.52 23.70 169,507 +0.46(+1.99%)
Nov 17, 2014 23.24 23.30 23.20 23.24 1,070,904 -0.05(-0.21%)
Nov 14, 2014 23.15 23.37 23.15 23.29 161,324 -0.03(-0.12%)
Nov 13, 2014 23.23 23.37 23.23 23.32 114,355 +0.11(+0.49%)
Nov 12, 2014 23.18 23.25 23.15 23.20 126,603 -0.26(-1.09%)
Nov 11, 2014 23.36 23.50 23.32 23.46 310,152 +0.18(+0.76%)
Nov 10, 2014 23.35 23.35 23.21 23.28 219,022 +0.04(+0.15%)
Nov 07, 2014 23.15 23.26 23.03 23.25 568,038 +0.01(+0.06%)
Nov 06, 2014 23.42 23.42 23.17 23.23 641,251 -0.06(-0.24%)
Nov 05, 2014 23.35 23.35 23.23 23.29 246,353 +0.11(+0.46%)
Nov 04, 2014 23.05 23.20 22.98 23.18 286,284 +0.18(+0.77%)
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.