Sweden Ishares MSCI ETF (NY: EWD )

47.55 USD +0.47 (+1.00%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.95 25.98 25.74 25.76 99,700 -0.36(-1.38%)
Mar 30, 2006 26.10 26.22 25.99 26.12 410,500 +0.26(+1.01%)
Mar 29, 2006 25.42 25.86 25.42 25.86 169,600 +0.34(+1.33%)
Mar 28, 2006 25.76 25.85 25.45 25.52 172,500 -0.24(-0.93%)
Mar 27, 2006 25.92 25.92 25.69 25.76 278,800 -0.18(-0.69%)
Mar 24, 2006 25.75 25.94 25.65 25.94 107,400 +0.24(+0.93%)
Mar 23, 2006 25.85 25.87 25.59 25.70 189,100 -0.10(-0.39%)
Mar 22, 2006 25.64 25.80 25.54 25.80 175,300 +0.33(+1.30%)
Mar 21, 2006 25.62 25.69 25.41 25.47 180,000 -0.22(-0.86%)
Mar 20, 2006 25.85 25.85 25.61 25.69 236,900 +0.09(+0.35%)
Mar 17, 2006 25.51 25.64 25.35 25.60 54,100 +0.29(+1.15%)
Mar 16, 2006 25.25 25.40 25.10 25.31 121,500 +0.27(+1.08%)
Mar 15, 2006 24.89 25.06 24.73 25.04 65,200 +0.37(+1.50%)
Mar 14, 2006 24.42 24.70 24.42 24.67 92,700 +0.27(+1.11%)
Mar 13, 2006 24.35 24.44 24.27 24.40 244,100 +0.22(+0.91%)
Mar 10, 2006 24.07 24.22 23.97 24.18 196,800 +0.19(+0.79%)
Mar 09, 2006 24.10 24.18 23.97 23.99 48,200 +0.01(+0.04%)
Mar 08, 2006 23.80 24.01 23.74 23.98 26,300 +0.08(+0.33%)
Mar 07, 2006 24.02 24.03 23.85 23.90 67,200 -0.51(-2.09%)
Mar 06, 2006 24.55 24.55 24.28 24.41 90,600 -0.04(-0.16%)
Mar 03, 2006 24.37 24.54 24.21 24.45 80,500 +0.11(+0.45%)
Mar 02, 2006 24.05 24.34 23.98 24.34 49,000 +0.30(+1.25%)
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.