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 30, 2007 21.87 21.98 21.78 21.80 445,771 -0.06(-0.27%)
Apr 27, 2007 21.70 21.88 21.67 21.86 198,989 +0.15(+0.70%)
Apr 26, 2007 21.77 21.81 21.60 21.71 421,620 -0.09(-0.43%)
Apr 25, 2007 21.70 21.81 21.60 21.80 431,995 +0.35(+1.62%)
Apr 24, 2007 21.47 21.47 21.31 21.45 259,877 -0.02(-0.08%)
Apr 23, 2007 21.48 21.61 21.43 21.47 367,706 -0.15(-0.68%)
Apr 20, 2007 21.63 21.64 21.51 21.62 233,515 +0.25(+1.18%)
Apr 19, 2007 21.15 21.40 21.04 21.37 384,713 -0.06(-0.27%)
Apr 18, 2007 21.25 21.50 21.18 21.43 399,850 -0.02(-0.11%)
Apr 17, 2007 21.43 21.51 21.36 21.45 545,436 -0.02(-0.08%)
Apr 16, 2007 21.20 21.49 21.20 21.47 755,141 +0.46(+2.18%)
Apr 13, 2007 20.86 21.03 20.81 21.01 349,678 +0.12(+0.59%)
Apr 12, 2007 20.56 20.90 20.49 20.88 1,038,489 +0.29(+1.40%)
Apr 11, 2007 20.87 20.87 20.51 20.60 478,256 -0.22(-1.03%)
Apr 10, 2007 20.66 20.81 20.58 20.81 578,771 +0.32(+1.54%)
Apr 09, 2007 20.58 20.60 20.43 20.50 413,286 +0.00(+0.00%)
Apr 05, 2007 20.44 20.56 20.40 20.50 1,065,531 +0.19(+0.93%)
Apr 04, 2007 20.16 20.31 20.13 20.31 315,152 +0.09(+0.44%)
Apr 03, 2007 20.02 20.24 20.02 20.22 810,246 +0.32(+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.