Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 16.63 16.77 16.57 16.77 117,134 +0.04(+0.22%)
Apr 27, 2006 16.47 16.74 16.34 16.74 234,269 +0.01(+0.04%)
Apr 26, 2006 16.66 16.77 16.63 16.73 125,095 +0.15(+0.89%)
Apr 25, 2006 16.65 16.66 16.50 16.58 135,168 -0.06(-0.33%)
Apr 24, 2006 16.49 16.64 16.39 16.64 287,394 +0.09(+0.52%)
Apr 21, 2006 16.64 16.69 16.50 16.55 209,088 -0.21(-1.25%)
Apr 20, 2006 16.62 16.76 16.58 16.76 143,453 -0.04(-0.26%)
Apr 19, 2006 16.47 16.80 16.47 16.80 180,657 +0.23(+1.37%)
Apr 18, 2006 16.34 16.61 16.34 16.58 470,164 +0.26(+1.62%)
Apr 17, 2006 16.37 16.39 16.28 16.31 525,726 +0.15(+0.91%)
Apr 13, 2006 16.07 16.16 16.09 16.16 232,645 +0.09(+0.57%)
Apr 12, 2006 16.10 16.13 16.02 16.07 315,013 -0.01(-0.04%)
Apr 11, 2006 16.25 16.26 16.01 16.08 140,529 -0.04(-0.27%)
Apr 10, 2006 16.12 16.17 16.08 16.12 136,955 +0.00(+0.00%)
Apr 07, 2006 16.37 16.38 16.05 16.12 753,497 -0.36(-2.17%)
Apr 06, 2006 16.47 16.53 16.35 16.48 406,641 -0.14(-0.85%)
Apr 05, 2006 16.52 16.62 16.44 16.62 365,376 +0.11(+0.67%)
Apr 04, 2006 16.40 16.51 16.31 16.51 282,358 +0.30(+1.84%)
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.