Sweden Ishares MSCI ETF (NY: EWD )

42.64 +1.09 (+2.62%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.03 10.12 9.919 10.01 168,546 +0.02(+0.18%)
Feb 26, 2004 9.878 9.995 9.878 9.995 29,763 -0.02(-0.23%)
Feb 25, 2004 10.05 10.08 9.937 10.02 47,281 -0.07(-0.70%)
Feb 24, 2004 10.11 10.14 9.972 10.09 23,470 -0.12(-1.21%)
Feb 23, 2004 10.35 10.57 10.15 10.21 67,860 +0.10(+0.99%)
Feb 20, 2004 10.37 10.37 9.995 10.11 91,841 -0.31(-2.99%)
Feb 19, 2004 10.48 10.48 10.37 10.42 72,622 +0.14(+1.31%)
Feb 18, 2004 10.32 10.44 10.22 10.29 89,800 -0.12(-1.19%)
Feb 17, 2004 10.47 10.47 10.38 10.41 57,656 +0.24(+2.37%)
Feb 13, 2004 10.40 10.40 10.15 10.17 72,622 -0.13(-1.26%)
Feb 12, 2004 10.41 10.42 10.29 10.30 97,624 -0.20(-1.90%)
Feb 11, 2004 10.41 10.63 10.35 10.50 187,424 +0.11(+1.08%)
Feb 10, 2004 10.35 10.44 10.29 10.39 188,615 +0.21(+2.08%)
Feb 09, 2004 10.25 10.29 10.17 10.18 300,355 +0.09(+0.87%)
Feb 06, 2004 10.05 10.19 10.05 10.09 112,931 +0.44(+4.57%)
Feb 05, 2004 9.672 9.672 9.537 9.649 30,953 +0.15(+1.61%)
Feb 04, 2004 9.555 9.555 9.466 9.496 14,966 -0.06(-0.68%)
Feb 03, 2004 9.437 9.584 9.437 9.560 114,291 +0.06(+0.62%)
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.