Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.30 31.77 31.29 31.40 505,536 +0.10(+0.32%)
Apr 29, 2008 31.39 31.43 31.23 31.30 56,357 -0.56(-1.76%)
Apr 28, 2008 31.90 32.00 31.86 31.86 91,876 -0.06(-0.19%)
Apr 25, 2008 31.78 31.93 31.36 31.92 114,118 +0.90(+2.90%)
Apr 24, 2008 30.86 31.14 30.74 31.02 139,745 -0.26(-0.83%)
Apr 23, 2008 31.13 31.43 31.01 31.28 172,901 +0.29(+0.94%)
Apr 22, 2008 31.04 31.22 30.82 30.99 108,682 -0.22(-0.70%)
Apr 21, 2008 31.02 31.21 30.92 31.21 197,379 +0.22(+0.71%)
Apr 18, 2008 31.04 31.09 30.86 30.99 313,617 +0.25(+0.81%)
Apr 17, 2008 31.00 31.00 30.66 30.74 1,121,752 -0.88(-2.78%)
Apr 16, 2008 30.96 31.64 30.95 31.62 457,612 +1.25(+4.12%)
Apr 15, 2008 30.31 30.46 30.17 30.37 152,813 -0.10(-0.33%)
Apr 14, 2008 30.26 30.56 30.14 30.47 291,765 +0.24(+0.79%)
Apr 11, 2008 30.44 30.64 30.13 30.23 106,782 -0.67(-2.17%)
Apr 10, 2008 30.71 31.06 30.46 30.90 206,569 -0.07(-0.23%)
Apr 09, 2008 31.25 31.25 30.90 30.97 758,918 -0.09(-0.29%)
Apr 08, 2008 30.81 31.09 30.72 31.06 414,894 -0.34(-1.08%)
Apr 07, 2008 31.42 31.59 31.18 31.40 928,336 +0.42(+1.37%)
Apr 04, 2008 31.15 31.22 30.82 30.98 4,459,882 -0.13(-0.42%)
Apr 03, 2008 30.88 31.25 30.78 31.11 74,320 -0.18(-0.59%)
Apr 02, 2008 31.08 31.37 30.82 31.29 117,823 +0.31(+1.00%)
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.