Sweden Ishares MSCI ETF (NY: EWD )

41.74 -0.24 (-0.57%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.88 16.02 15.83 16.02 122,625 +0.04(+0.22%)
Apr 27, 2006 15.73 15.99 15.61 15.99 245,250 +0.01(+0.04%)
Apr 26, 2006 15.92 16.02 15.89 15.98 130,959 +0.14(+0.89%)
Apr 25, 2006 15.90 15.92 15.76 15.84 141,503 -0.05(-0.33%)
Apr 24, 2006 15.75 15.89 15.65 15.89 300,866 +0.08(+0.52%)
Apr 21, 2006 15.90 15.95 15.76 15.81 218,888 -0.20(-1.25%)
Apr 20, 2006 15.88 16.01 15.84 16.01 150,177 -0.04(-0.26%)
Apr 19, 2006 15.73 16.05 15.73 16.05 189,125 +0.22(+1.37%)
Apr 18, 2006 15.61 15.87 15.61 15.83 492,202 +0.25(+1.62%)
Apr 17, 2006 15.63 15.66 15.55 15.58 550,368 +0.14(+0.91%)
Apr 13, 2006 15.35 15.44 15.37 15.44 243,550 +0.09(+0.57%)
Apr 12, 2006 15.38 15.40 15.30 15.35 329,779 -0.01(-0.04%)
Apr 11, 2006 15.52 15.53 15.29 15.36 147,116 -0.04(-0.27%)
Apr 10, 2006 15.40 15.45 15.36 15.40 143,374 +0.00(+0.00%)
Apr 07, 2006 15.64 15.65 15.33 15.40 788,816 -0.34(-2.17%)
Apr 06, 2006 15.73 15.79 15.62 15.74 425,702 -0.14(-0.85%)
Apr 05, 2006 15.78 15.88 15.70 15.88 382,502 +0.11(+0.67%)
Apr 04, 2006 15.67 15.77 15.58 15.77 295,593 +0.28(+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.