Sweden Ishares MSCI ETF (NY: EWD )

39.97 -0.66 (-1.62%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.73 20.84 20.65 20.67 234,500 -0.08(-0.40%)
Feb 26, 2016 20.96 20.96 20.73 20.76 178,061 -0.18(-0.86%)
Feb 25, 2016 20.63 20.94 20.54 20.94 282,169 +0.27(+1.31%)
Feb 24, 2016 20.44 20.67 20.29 20.67 236,706 -0.22(-1.05%)
Feb 23, 2016 21.07 21.09 20.86 20.88 184,454 -0.28(-1.32%)
Feb 22, 2016 21.07 21.21 21.07 21.16 128,594 +0.30(+1.44%)
Feb 19, 2016 20.79 20.91 20.76 20.86 276,203 -0.08(-0.40%)
Feb 18, 2016 21.06 21.06 20.88 20.94 449,159 -0.01(-0.04%)
Feb 17, 2016 20.71 20.99 20.71 20.95 289,979 +0.54(+2.66%)
Feb 16, 2016 20.30 20.43 20.17 20.41 190,451 +0.50(+2.50%)
Feb 12, 2016 19.69 19.91 19.91 19.91 280,589 +0.43(+2.20%)
Feb 11, 2016 19.53 19.62 19.31 19.48 476,364 -0.33(-1.67%)
Feb 10, 2016 19.82 20.03 19.81 19.81 333,963 +0.18(+0.92%)
Feb 09, 2016 19.45 19.73 19.42 19.63 272,743 -0.09(-0.46%)
Feb 08, 2016 19.93 19.94 19.55 19.72 207,763 -0.68(-3.32%)
Feb 05, 2016 20.67 20.68 20.35 20.40 397,028 -0.19(-0.91%)
Feb 04, 2016 20.35 20.63 20.30 20.59 294,038 +0.37(+1.83%)
Feb 03, 2016 20.05 20.22 19.81 20.22 213,606 +0.35(+1.78%)
Feb 02, 2016 20.08 20.08 19.80 19.87 165,754 -0.61(-2.98%)
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.