Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.76 11.84 11.69 11.80 19,558 +0.17(+1.47%)
Apr 28, 2005 11.67 11.91 11.63 11.63 67,860 -0.35(-2.94%)
Apr 27, 2005 12.02 12.02 11.92 11.98 42,179 -0.24(-1.93%)
Apr 26, 2005 12.17 12.31 12.17 12.22 46,430 -0.16(-1.28%)
Apr 25, 2005 12.35 12.43 12.31 12.38 58,506 +0.04(+0.29%)
Apr 22, 2005 12.45 12.46 12.34 12.34 57,485 +0.09(+0.72%)
Apr 21, 2005 12.25 12.31 12.18 12.25 60,887 +0.24(+2.01%)
Apr 20, 2005 12.15 12.18 12.00 12.01 7,313 -0.08(-0.63%)
Apr 19, 2005 12.05 12.15 12.05 12.09 46,260 +0.08(+0.69%)
Apr 18, 2005 11.96 12.09 11.95 12.01 83,847 -0.04(-0.29%)
Apr 15, 2005 12.17 12.17 11.99 12.04 118,373 -0.17(-1.40%)
Apr 14, 2005 12.25 12.25 12.18 12.21 24,320 -0.03(-0.24%)
Apr 13, 2005 12.25 12.32 12.24 12.24 27,382 -0.18(-1.47%)
Apr 12, 2005 12.32 12.42 12.14 12.42 36,226 +0.07(+0.57%)
Apr 11, 2005 12.29 12.43 12.28 12.35 74,323 +0.19(+1.60%)
Apr 08, 2005 12.23 12.28 12.15 12.16 25,511 +0.01(+0.10%)
Apr 07, 2005 12.18 12.25 12.13 12.15 32,314 -0.04(-0.29%)
Apr 06, 2005 12.11 12.25 12.08 12.18 45,410 +0.15(+1.22%)
Apr 05, 2005 11.96 12.08 11.96 12.04 7,313 +0.10(+0.84%)
Apr 04, 2005 11.94 11.95 11.84 11.94 67,860 -0.06(-0.49%)
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.