Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.34 13.41 13.29 13.35 102,046 +0.00(+0.00%)
Dec 29, 2005 13.39 13.40 13.34 13.35 24,320 +0.04(+0.31%)
Dec 28, 2005 13.32 13.43 13.29 13.31 56,635 +0.06(+0.44%)
Dec 27, 2005 13.34 13.34 13.25 13.25 44,049 -0.02(-0.18%)
Dec 23, 2005 13.16 13.27 13.11 13.27 70,071 -0.14(-1.01%)
Dec 22, 2005 13.41 13.45 13.38 13.41 21,939 +0.05(+0.40%)
Dec 21, 2005 13.36 13.40 13.32 13.35 57,485 +0.02(+0.13%)
Dec 20, 2005 13.38 13.43 13.29 13.34 28,913 -0.12(-0.87%)
Dec 19, 2005 13.44 13.52 13.44 13.45 101,365 +0.08(+0.57%)
Dec 16, 2005 13.38 13.46 13.35 13.38 99,324 +0.09(+0.71%)
Dec 15, 2005 13.42 13.42 13.21 13.28 67,350 -0.18(-1.31%)
Dec 14, 2005 13.45 13.47 13.38 13.46 70,241 -0.06(-0.48%)
Dec 13, 2005 13.41 13.53 13.34 13.52 53,234 +0.06(+0.48%)
Dec 12, 2005 13.44 13.46 13.37 13.46 78,915 +0.13(+0.97%)
Dec 09, 2005 13.24 13.37 13.24 13.33 78,405 +0.05(+0.35%)
Dec 08, 2005 13.26 13.35 13.18 13.28 111,740 +0.12(+0.94%)
Dec 07, 2005 13.24 13.24 13.09 13.16 251,373 -0.11(-0.80%)
Dec 06, 2005 13.26 13.35 13.24 13.26 145,925 +0.21(+1.58%)
Dec 05, 2005 13.11 13.12 12.98 13.06 106,468 -0.02(-0.18%)
Dec 02, 2005 12.99 13.09 12.99 13.08 37,586 +0.15(+1.18%)
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.