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 30, 2007 22.89 23.01 22.80 22.82 425,812 -0.06(-0.27%)
Apr 27, 2007 22.71 22.91 22.68 22.89 190,080 +0.16(+0.70%)
Apr 26, 2007 22.79 22.83 22.61 22.73 402,742 -0.10(-0.43%)
Apr 25, 2007 22.72 22.84 22.61 22.82 412,653 +0.36(+1.62%)
Apr 24, 2007 22.48 22.48 22.31 22.46 248,241 -0.02(-0.08%)
Apr 23, 2007 22.49 22.63 22.43 22.48 351,242 -0.15(-0.68%)
Apr 20, 2007 22.65 22.66 22.52 22.63 223,060 +0.26(+1.18%)
Apr 19, 2007 22.14 22.40 22.03 22.37 367,488 -0.06(-0.27%)
Apr 18, 2007 22.25 22.50 22.18 22.43 381,947 -0.02(-0.11%)
Apr 17, 2007 22.44 22.52 22.36 22.45 521,015 -0.02(-0.08%)
Apr 16, 2007 22.20 22.50 22.20 22.47 721,330 +0.48(+2.18%)
Apr 13, 2007 21.84 22.02 21.79 21.99 334,021 +0.13(+0.59%)
Apr 12, 2007 21.52 21.88 21.45 21.86 991,991 +0.30(+1.40%)
Apr 11, 2007 21.85 21.85 21.47 21.56 456,842 -0.23(-1.03%)
Apr 10, 2007 21.63 21.79 21.54 21.79 552,857 +0.33(+1.54%)
Apr 09, 2007 21.54 21.57 21.38 21.46 394,782 +0.00(+0.00%)
Apr 05, 2007 21.40 21.52 21.35 21.46 1,017,823 +0.20(+0.93%)
Apr 04, 2007 21.11 21.27 21.07 21.26 301,041 +0.09(+0.44%)
Apr 03, 2007 20.96 21.19 20.96 21.17 773,968 +0.33(+1.60%)
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.