Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.65 (-1.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.07 25.30 25.06 25.25 176,951 +0.31(+1.22%)
Feb 26, 2015 25.05 25.13 24.92 24.94 72,189 -0.24(-0.95%)
Feb 25, 2015 25.04 25.22 25.02 25.18 186,406 +0.23(+0.90%)
Feb 24, 2015 24.83 25.01 24.78 24.96 138,368 +0.09(+0.38%)
Feb 23, 2015 24.73 24.91 24.67 24.86 370,550 -0.14(-0.55%)
Feb 20, 2015 24.44 25.07 24.42 25.00 500,042 +0.47(+1.90%)
Feb 19, 2015 24.54 24.67 24.49 24.54 170,550 -0.10(-0.41%)
Feb 18, 2015 24.41 24.66 24.35 24.64 1,660,178 +0.10(+0.41%)
Feb 17, 2015 24.25 24.61 24.22 24.54 353,762 +0.16(+0.66%)
Feb 13, 2015 24.29 24.38 24.38 24.38 259,617 +0.21(+0.87%)
Feb 12, 2015 23.90 24.18 23.90 24.17 152,191 +0.54(+2.28%)
Feb 11, 2015 23.75 23.75 23.53 23.63 471,748 -0.45(-1.87%)
Feb 10, 2015 23.95 24.13 23.90 24.08 548,650 +0.39(+1.66%)
Feb 09, 2015 23.55 23.78 23.55 23.69 191,978 +0.07(+0.28%)
Feb 06, 2015 23.90 23.93 23.56 23.62 208,198 -0.38(-1.58%)
Feb 05, 2015 23.85 24.02 23.80 24.00 159,077 +0.41(+1.76%)
Feb 04, 2015 23.79 23.85 23.57 23.58 388,428 -0.63(-2.58%)
Feb 03, 2015 23.95 24.27 23.93 24.21 614,003 +0.51(+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.