Sweden Ishares MSCI ETF (NY: EWD )

30.87 -0.08 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.05 25.42 24.99 25.33 53,500 +0.46(+1.85%)
May 30, 2006 25.55 25.55 24.87 24.87 239,700 -0.61(-2.39%)
May 26, 2006 25.55 25.63 24.70 25.48 860,100 +0.58(+2.33%)
May 25, 2006 24.65 25.05 24.51 24.90 51,900 +0.20(+0.81%)
May 24, 2006 24.60 24.74 24.22 24.70 94,500 -0.27(-1.08%)
May 23, 2006 24.85 25.35 24.79 24.97 317,800 +0.98(+4.09%)
May 22, 2006 23.85 24.04 23.51 23.99 294,900 -1.01(-4.04%)
May 19, 2006 24.80 25.00 24.64 25.00 95,500 +0.32(+1.30%)
May 18, 2006 25.25 25.35 24.68 24.68 277,000 -0.36(-1.44%)
May 17, 2006 25.68 25.90 24.87 25.04 436,600 -1.35(-5.12%)
May 16, 2006 26.56 26.70 26.23 26.39 166,400 +0.02(+0.08%)
May 15, 2006 26.18 26.59 26.15 26.37 244,500 -0.61(-2.26%)
May 12, 2006 27.42 27.51 26.93 26.98 340,000 -0.76(-2.74%)
May 11, 2006 27.95 27.95 27.68 27.74 173,400 -0.16(-0.57%)
May 10, 2006 28.11 28.16 27.85 27.90 235,400 -0.29(-1.03%)
May 09, 2006 27.98 28.21 27.88 28.19 404,800 +0.10(+0.36%)
May 08, 2006 28.22 28.23 27.96 28.09 123,900 -0.20(-0.71%)
May 05, 2006 28.01 28.29 28.01 28.29 118,900 +0.44(+1.58%)
May 04, 2006 27.40 27.85 27.40 27.85 215,700 +0.37(+1.35%)
May 03, 2006 27.50 27.52 27.27 27.48 128,900 +0.01(+0.04%)
May 02, 2006 27.35 27.50 27.25 27.47 96,500 +0.35(+1.29%)
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.