Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.13 25.34 25.13 25.30 53,980 +0.53(+2.12%)
Mar 28, 2014 24.84 24.88 24.73 24.77 42,132 -0.03(-0.11%)
Mar 27, 2014 24.76 24.93 24.75 24.80 170,948 -0.03(-0.14%)
Mar 26, 2014 25.11 25.15 24.84 24.84 342,430 -0.37(-1.45%)
Mar 25, 2014 25.02 25.26 24.93 25.20 85,716 +0.30(+1.19%)
Mar 24, 2014 24.92 24.98 24.69 24.90 236,803 +0.07(+0.28%)
Mar 21, 2014 25.08 25.13 24.79 24.84 143,694 -0.15(-0.61%)
Mar 20, 2014 24.86 25.05 24.81 24.99 180,610 +0.00(+0.00%)
Mar 19, 2014 25.37 25.38 24.86 24.99 477,094 -0.46(-1.82%)
Mar 18, 2014 25.29 25.48 25.28 25.45 592,747 +0.29(+1.15%)
Mar 17, 2014 24.99 25.24 24.97 25.16 1,020,290 +0.61(+2.48%)
Mar 14, 2014 24.52 24.73 24.50 24.55 474,802 -0.08(-0.34%)
Mar 13, 2014 25.18 25.22 24.55 24.64 151,310 -0.49(-1.95%)
Mar 12, 2014 24.98 25.14 24.92 25.13 98,646 -0.12(-0.47%)
Mar 11, 2014 25.33 25.44 25.19 25.24 495,160 -0.10(-0.38%)
Mar 10, 2014 25.22 25.37 25.11 25.34 147,632 -0.03(-0.11%)
Mar 07, 2014 25.45 25.45 25.19 25.37 69,152 -0.15(-0.57%)
Mar 06, 2014 25.47 25.59 25.43 25.51 272,067 +0.37(+1.48%)
Mar 05, 2014 25.15 25.21 25.11 25.14 410,988 +0.13(+0.52%)
Mar 04, 2014 25.01 25.08 24.96 25.01 976,605 +0.60(+2.46%)
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.