Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.82 14.75 14.59 14.64 137,117 -0.20(-1.33%)
Feb 27, 2006 14.86 14.88 14.81 14.84 239,143 -0.01(-0.08%)
Feb 24, 2006 14.77 14.88 14.75 14.85 311,926 +0.02(+0.12%)
Feb 23, 2006 14.87 14.88 14.77 14.83 179,195 -0.05(-0.33%)
Feb 22, 2006 14.74 14.88 14.73 14.88 117,459 +0.17(+1.17%)
Feb 21, 2006 14.77 14.79 14.66 14.71 66,446 +0.09(+0.59%)
Feb 17, 2006 14.67 14.69 14.59 14.62 58,973 -0.01(-0.08%)
Feb 16, 2006 14.56 14.64 14.51 14.64 72,620 +0.05(+0.34%)
Feb 15, 2006 14.62 14.65 14.53 14.59 115,022 +0.01(+0.04%)
Feb 14, 2006 14.50 14.58 14.38 14.58 89,678 +0.20(+1.37%)
Feb 13, 2006 14.43 14.43 14.35 14.38 134,355 -0.13(-0.89%)
Feb 10, 2006 14.71 14.71 14.43 14.51 154,826 -0.11(-0.76%)
Feb 09, 2006 14.65 14.68 14.58 14.62 87,729 +0.10(+0.72%)
Feb 08, 2006 14.40 14.52 14.40 14.52 137,605 +0.19(+1.29%)
Feb 07, 2006 14.46 14.46 14.30 14.34 90,328 -0.15(-1.07%)
Feb 06, 2006 14.50 14.55 14.46 14.49 112,423 -0.06(-0.38%)
Feb 03, 2006 14.53 14.59 14.46 14.54 137,117 -0.20(-1.38%)
Feb 02, 2006 14.68 14.78 14.68 14.75 175,133 +0.01(+0.04%)
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.