Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.24 25.51 25.24 25.47 257,154 +0.39(+1.54%)
Apr 29, 2014 25.08 25.18 25.06 25.08 100,194 +0.14(+0.55%)
Apr 28, 2014 24.99 25.02 24.73 24.95 302,415 +0.06(+0.22%)
Apr 25, 2014 24.97 24.98 24.82 24.89 367,337 -0.12(-0.47%)
Apr 24, 2014 24.94 25.08 24.79 25.01 278,612 +0.15(+0.58%)
Apr 23, 2014 24.86 24.90 24.79 24.86 155,133 -0.22(-0.88%)
Apr 22, 2014 25.11 25.14 25.04 25.08 897,743 +0.26(+1.06%)
Apr 21, 2014 24.81 24.90 24.73 24.82 283,083 +0.01(+0.03%)
Apr 17, 2014 24.76 24.81 24.81 24.81 336,113 +0.15(+0.59%)
Apr 16, 2014 24.66 24.68 24.54 24.67 218,906 +0.10(+0.39%)
Apr 15, 2014 24.62 24.67 24.24 24.57 477,156 -0.28(-1.11%)
Apr 14, 2014 24.73 24.90 24.66 24.85 93,557 +0.12(+0.50%)
Apr 11, 2014 24.65 24.89 24.62 24.73 167,468 +0.00(+0.00%)
Apr 10, 2014 25.22 25.24 24.73 24.73 191,080 -0.80(-3.14%)
Apr 09, 2014 25.37 25.53 25.27 25.53 134,740 +0.34(+1.34%)
Apr 08, 2014 25.13 25.30 25.11 25.19 114,029 +0.17(+0.69%)
Apr 07, 2014 25.05 25.09 24.90 25.02 63,350 +0.01(+0.06%)
Apr 04, 2014 25.35 25.37 24.97 25.00 125,671 -0.20(-0.80%)
Apr 03, 2014 25.34 25.38 25.14 25.20 127,280 -0.25(-0.98%)
Apr 02, 2014 25.50 25.53 25.42 25.45 663,825 -0.18(-0.70%)
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.