Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.78 18.93 18.69 18.88 172,038 +0.46(+2.51%)
Mar 29, 2012 18.43 18.47 18.28 18.41 274,360 -0.32(-1.71%)
Mar 28, 2012 18.88 18.93 18.63 18.73 138,238 -0.10(-0.54%)
Mar 27, 2012 18.96 19.01 18.83 18.84 106,722 -0.27(-1.40%)
Mar 26, 2012 18.82 19.13 18.82 19.10 193,601 +0.60(+3.23%)
Mar 23, 2012 18.28 18.52 18.17 18.50 84,880 +0.27(+1.50%)
Mar 22, 2012 18.17 18.28 18.09 18.23 165,874 -0.31(-1.68%)
Mar 21, 2012 18.74 18.75 18.48 18.54 467,434 -0.27(-1.42%)
Mar 20, 2012 18.75 18.86 18.64 18.81 122,820 -0.38(-2.00%)
Mar 19, 2012 18.99 19.23 18.99 19.19 76,018 +0.08(+0.44%)
Mar 16, 2012 19.14 19.25 19.08 19.11 206,249 +0.10(+0.51%)
Mar 15, 2012 18.74 19.03 18.65 19.01 117,524 +0.34(+1.81%)
Mar 14, 2012 18.82 18.82 18.60 18.67 143,206 -0.18(-0.93%)
Mar 13, 2012 18.59 18.85 18.56 18.85 152,326 +0.40(+2.15%)
Mar 12, 2012 18.41 18.48 18.32 18.45 249,430 +0.06(+0.32%)
Mar 09, 2012 18.45 18.52 18.35 18.39 165,657 -0.33(-1.74%)
Mar 08, 2012 18.43 18.81 18.35 18.72 174,007 +0.72(+4.01%)
Mar 07, 2012 17.90 18.00 17.83 18.00 414,780 +0.23(+1.28%)
Mar 06, 2012 17.97 17.98 17.71 17.77 512,737 -1.06(-5.63%)
Mar 05, 2012 18.84 18.86 18.69 18.83 201,135 -0.17(-0.89%)
Mar 02, 2012 18.96 19.04 18.86 19.00 265,947 -0.26(-1.35%)
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.