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, 2015 24.46 24.54 24.27 24.35 824,731 -0.20(-0.82%)
Apr 29, 2015 24.49 24.65 24.43 24.55 352,688 -0.15(-0.61%)
Apr 28, 2015 24.56 24.77 24.42 24.70 299,238 -0.26(-1.06%)
Apr 27, 2015 24.91 25.08 24.89 24.96 595,122 +0.32(+1.31%)
Apr 24, 2015 24.61 24.69 24.44 24.64 174,011 +0.06(+0.26%)
Apr 23, 2015 24.20 24.66 24.15 24.58 227,188 +0.02(+0.07%)
Apr 22, 2015 24.54 24.61 24.41 24.56 188,719 +0.09(+0.37%)
Apr 21, 2015 24.36 24.60 24.31 24.47 148,168 +0.40(+1.67%)
Apr 20, 2015 24.13 24.22 24.04 24.07 353,216 +0.06(+0.27%)
Apr 17, 2015 24.16 24.16 23.88 24.01 221,134 -0.64(-2.61%)
Apr 16, 2015 24.62 24.74 24.53 24.65 485,689 +0.22(+0.91%)
Apr 15, 2015 24.44 24.49 24.29 24.43 1,167,308 +0.19(+0.80%)
Apr 14, 2015 24.29 24.31 24.19 24.23 257,839 +0.30(+1.26%)
Apr 13, 2015 23.99 24.08 23.88 23.93 379,692 -0.11(-0.45%)
Apr 10, 2015 24.06 24.11 23.98 24.04 603,790 -0.15(-0.62%)
Apr 09, 2015 24.25 24.25 24.10 24.19 1,213,649 -0.03(-0.12%)
Apr 08, 2015 24.41 24.44 24.12 24.22 231,823 -0.04(-0.15%)
Apr 07, 2015 24.41 24.52 24.24 24.26 748,875 -0.29(-1.20%)
Apr 06, 2015 24.41 24.73 24.41 24.55 824,960 +0.39(+1.63%)
Apr 02, 2015 24.16 24.16 24.16 24.16 786,878 +0.21(+0.87%)
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.