Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.98 16.38 15.93 16.34 527,859 +1.24(+8.19%)
Nov 29, 2011 14.97 15.23 14.92 15.10 490,126 +0.19(+1.29%)
Nov 28, 2011 14.95 15.06 14.82 14.91 508,141 +0.76(+5.39%)
Nov 25, 2011 14.27 14.41 14.14 14.15 103,183 -0.16(-1.12%)
Nov 23, 2011 14.64 14.64 14.31 14.31 621,535 -0.61(-4.12%)
Nov 22, 2011 14.90 15.05 14.80 14.92 672,198 -0.05(-0.34%)
Nov 21, 2011 15.15 15.18 14.83 14.97 335,577 -0.51(-3.31%)
Nov 18, 2011 15.66 15.66 15.45 15.48 454,812 +0.00(+0.00%)
Nov 17, 2011 15.73 15.79 15.39 15.48 405,588 -0.17(-1.10%)
Nov 16, 2011 15.89 15.98 15.64 15.66 536,842 -0.34(-2.12%)
Nov 15, 2011 16.04 16.16 15.91 16.00 1,520,568 -0.14(-0.87%)
Nov 14, 2011 16.30 16.39 16.01 16.14 241,525 -0.52(-3.10%)
Nov 11, 2011 16.41 16.73 16.38 16.65 282,128 +0.68(+4.27%)
Nov 10, 2011 16.13 16.13 15.80 15.97 197,698 +0.24(+1.55%)
Nov 09, 2011 16.00 16.06 15.67 15.73 423,044 -1.27(-7.50%)
Nov 08, 2011 16.83 17.04 16.63 17.00 468,349 +0.24(+1.41%)
Nov 07, 2011 16.66 16.84 16.52 16.77 194,102 +0.17(+1.00%)
Nov 04, 2011 16.64 16.71 16.43 16.60 158,158 -0.31(-1.86%)
Nov 03, 2011 16.80 16.96 16.40 16.91 266,239 +0.53(+3.25%)
Nov 02, 2011 16.31 16.54 16.24 16.38 255,215 +0.23(+1.43%)
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.