Sweden Ishares MSCI ETF (NY: EWD )

45.61 USD -0.07 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.37 36.68 36.37 36.62 37,292 +0.76(+2.12%)
Mar 28, 2014 35.95 36.02 35.80 35.86 29,107 -0.04(-0.11%)
Mar 27, 2014 35.84 36.08 35.83 35.90 118,098 -0.05(-0.14%)
Mar 26, 2014 36.35 36.40 35.95 35.95 236,564 -0.53(-1.45%)
Mar 25, 2014 36.22 36.57 36.08 36.48 59,216 +0.43(+1.19%)
Mar 24, 2014 36.07 36.16 35.74 36.05 163,593 +0.10(+0.28%)
Mar 21, 2014 36.30 36.38 35.89 35.95 99,270 -0.22(-0.61%)
Mar 20, 2014 35.98 36.26 35.92 36.17 124,773 +0.00(+0.00%)
Mar 19, 2014 36.73 36.74 35.98 36.17 329,595 -0.67(-1.82%)
Mar 18, 2014 36.61 36.89 36.60 36.84 409,493 +0.42(+1.15%)
Mar 17, 2014 36.17 36.53 36.14 36.42 704,856 +0.88(+2.48%)
Mar 14, 2014 35.50 35.80 35.47 35.54 328,012 -0.12(-0.34%)
Mar 13, 2014 36.44 36.51 35.53 35.66 104,531 -0.71(-1.95%)
Mar 12, 2014 36.16 36.39 36.07 36.37 68,149 -0.17(-0.47%)
Mar 11, 2014 36.66 36.82 36.46 36.54 342,076 -0.14(-0.38%)
Mar 10, 2014 36.50 36.72 36.35 36.68 101,990 -0.04(-0.11%)
Mar 07, 2014 36.84 36.84 36.46 36.72 47,773 -0.21(-0.57%)
Mar 06, 2014 36.87 37.05 36.81 36.93 187,955 +0.54(+1.48%)
Mar 05, 2014 36.41 36.49 36.34 36.39 283,927 +0.19(+0.52%)
Mar 04, 2014 36.20 36.31 36.13 36.20 674,677 +0.87(+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.