Sweden Ishares MSCI ETF (NY: EWD )

42.71 +1.16 (+2.79%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.53 21.65 21.51 21.57 301,941 +0.16(+0.74%)
Mar 27, 2013 21.33 21.49 21.28 21.41 237,312 -0.09(-0.43%)
Mar 26, 2013 21.47 21.57 21.39 21.50 109,328 +0.15(+0.68%)
Mar 25, 2013 21.53 21.55 21.26 21.36 276,738 -0.15(-0.68%)
Mar 22, 2013 21.36 21.51 21.34 21.50 146,519 +0.27(+1.28%)
Mar 21, 2013 21.34 21.38 21.23 21.23 360,552 -0.34(-1.60%)
Mar 20, 2013 21.67 21.70 21.52 21.57 338,772 +0.06(+0.28%)
Mar 19, 2013 21.82 21.82 21.34 21.51 470,408 -0.18(-0.83%)
Mar 18, 2013 21.69 21.94 21.66 21.69 455,875 -0.40(-1.83%)
Mar 15, 2013 22.21 22.22 22.05 22.10 311,569 +0.13(+0.57%)
Mar 14, 2013 21.87 22.00 21.85 21.97 155,037 +0.08(+0.36%)
Mar 13, 2013 21.95 21.97 21.76 21.89 143,883 -0.13(-0.57%)
Mar 12, 2013 22.20 22.29 21.97 22.02 119,235 -0.12(-0.54%)
Mar 11, 2013 21.97 22.14 21.97 22.14 184,936 +0.09(+0.42%)
Mar 08, 2013 22.14 22.14 21.89 22.05 542,165 -0.15(-0.69%)
Mar 07, 2013 22.09 22.22 22.07 22.20 380,707 +0.28(+1.27%)
Mar 06, 2013 22.13 22.14 21.85 21.92 298,564 -0.14(-0.63%)
Mar 05, 2013 22.12 22.18 22.02 22.06 483,925 +0.17(+0.76%)
Mar 04, 2013 21.57 21.91 21.55 21.89 832,981 +0.25(+1.13%)
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.