Sweden Ishares MSCI ETF (NY: EWD )

40.05 -0.58 (-1.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.99 13.01 12.90 12.90 14,459 -0.06(-0.43%)
Dec 30, 2004 13.08 13.08 12.96 12.96 29,892 -0.07(-0.57%)
Dec 29, 2004 13.08 13.08 12.93 13.03 46,139 +0.01(+0.05%)
Dec 28, 2004 13.04 13.05 12.99 13.02 77,169 +0.02(+0.14%)
Dec 27, 2004 12.96 13.01 12.91 13.01 22,907 +0.14(+1.10%)
Dec 23, 2004 12.86 12.86 12.75 12.86 18,033 -0.01(-0.05%)
Dec 22, 2004 12.90 12.91 12.79 12.87 25,019 +0.02(+0.14%)
Dec 21, 2004 12.83 12.86 12.77 12.85 101,051 +0.05(+0.39%)
Dec 20, 2004 12.74 12.81 12.74 12.80 38,665 +0.25(+1.99%)
Dec 17, 2004 12.58 12.58 12.46 12.55 53,287 -0.18(-1.38%)
Dec 16, 2004 12.69 12.81 12.56 12.73 39,478 -0.14(-1.05%)
Dec 15, 2004 12.73 12.89 12.72 12.86 44,839 +0.10(+0.77%)
Dec 14, 2004 12.74 12.77 12.68 12.77 46,951 +0.02(+0.19%)
Dec 13, 2004 12.66 12.80 12.64 12.74 66,121 +0.18(+1.42%)
Dec 10, 2004 12.62 12.65 12.47 12.56 114,535 -0.12(-0.92%)
Dec 09, 2004 12.73 12.80 12.49 12.68 96,014 -0.24(-1.86%)
Dec 08, 2004 12.93 12.98 12.73 12.92 150,277 -0.13(-0.99%)
Dec 07, 2004 13.09 13.15 13.04 13.05 53,125 +0.02(+0.19%)
Dec 06, 2004 13.11 13.14 12.96 13.02 50,363 -0.05(-0.38%)
Dec 03, 2004 13.11 13.15 12.95 13.07 75,869 -0.02(-0.19%)
Dec 02, 2004 13.11 13.28 13.06 13.10 154,988 +0.06(+0.47%)
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.