Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.68 24.90 24.67 24.85 179,790 +0.30(+1.22%)
Feb 26, 2015 24.65 24.74 24.53 24.55 73,347 -0.24(-0.95%)
Feb 25, 2015 24.64 24.82 24.63 24.79 189,397 +0.22(+0.90%)
Feb 24, 2015 24.44 24.61 24.39 24.56 140,588 +0.09(+0.38%)
Feb 23, 2015 24.34 24.51 24.29 24.47 376,495 -0.14(-0.55%)
Feb 20, 2015 24.06 24.68 24.03 24.61 508,064 +0.46(+1.90%)
Feb 19, 2015 24.16 24.28 24.11 24.15 173,286 -0.10(-0.41%)
Feb 18, 2015 24.03 24.27 23.96 24.25 1,686,814 +0.10(+0.41%)
Feb 17, 2015 23.87 24.22 23.83 24.15 359,437 +0.16(+0.66%)
Feb 13, 2015 23.91 23.99 23.99 23.99 263,783 +0.21(+0.87%)
Feb 12, 2015 23.53 23.80 23.53 23.78 154,633 +0.53(+2.28%)
Feb 11, 2015 23.38 23.38 23.16 23.25 479,316 -0.44(-1.87%)
Feb 10, 2015 23.57 23.75 23.52 23.70 557,452 +0.39(+1.66%)
Feb 09, 2015 23.18 23.40 23.18 23.31 195,058 +0.06(+0.28%)
Feb 06, 2015 23.53 23.55 23.19 23.25 211,539 -0.37(-1.58%)
Feb 05, 2015 23.47 23.64 23.43 23.62 161,629 +0.41(+1.76%)
Feb 04, 2015 23.41 23.48 23.20 23.21 394,660 -0.62(-2.58%)
Feb 03, 2015 23.57 23.89 23.55 23.83 623,853 +0.50(+2.15%)
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.