Sweden Ishares MSCI ETF (NY: EWD )

40.02 -0.62 (-1.51%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.62 25.83 25.55 25.61 246,897 +0.20(+0.80%)
Feb 27, 2014 25.14 25.41 25.11 25.41 85,534 +0.11(+0.42%)
Feb 26, 2014 25.33 25.37 25.27 25.30 140,866 -0.07(-0.28%)
Feb 25, 2014 25.40 25.54 25.29 25.37 155,232 +0.01(+0.06%)
Feb 24, 2014 25.22 25.52 24.96 25.36 291,616 +0.40(+1.60%)
Feb 21, 2014 24.81 24.98 24.78 24.96 417,425 +0.13(+0.51%)
Feb 20, 2014 24.66 24.85 24.62 24.83 90,162 +0.21(+0.86%)
Feb 19, 2014 24.71 24.91 24.60 24.62 129,763 -0.08(-0.31%)
Feb 18, 2014 24.74 24.78 24.66 24.70 80,447 -0.37(-1.46%)
Feb 14, 2014 24.94 25.07 25.07 25.07 73,228 +0.10(+0.39%)
Feb 13, 2014 24.70 24.97 24.67 24.97 77,562 +0.01(+0.06%)
Feb 12, 2014 24.92 25.04 24.88 24.95 98,517 -0.19(-0.75%)
Feb 11, 2014 24.88 25.18 24.84 25.14 162,900 +0.58(+2.34%)
Feb 10, 2014 24.52 24.57 24.46 24.57 81,773 +0.00(+0.00%)
Feb 07, 2014 24.35 24.60 24.30 24.57 89,721 +0.20(+0.81%)
Feb 06, 2014 24.30 24.45 24.27 24.37 134,147 +0.41(+1.73%)
Feb 05, 2014 23.85 23.96 23.81 23.96 434,507 +0.23(+0.98%)
Feb 04, 2014 23.69 23.72 23.60 23.72 287,244 +0.32(+1.38%)
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.