Sweden Ishares MSCI ETF (NY: EWD )

33.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.98 32.14 31.97 32.00 103,130 -0.11(-0.34%)
May 29, 2008 31.73 32.19 31.65 32.11 93,855 -0.25(-0.77%)
May 28, 2008 32.44 32.44 32.01 32.36 90,680 +0.11(+0.34%)
May 27, 2008 32.08 32.36 31.98 32.25 99,774 -0.18(-0.56%)
May 26, 2008 32.67 32.68 32.36 32.43 0 +0.00(+0.00%)
May 23, 2008 32.67 32.68 32.36 32.43 69,992 -0.46(-1.40%)
May 22, 2008 32.60 32.97 32.60 32.89 185,792 +0.69(+2.14%)
May 21, 2008 32.80 32.83 32.20 32.20 235,905 -0.44(-1.35%)
May 20, 2008 32.93 32.95 32.52 32.64 88,263 -0.41(-1.24%)
May 19, 2008 33.16 33.42 33.00 33.05 93,402 -0.06(-0.18%)
May 16, 2008 32.84 33.12 32.72 33.11 280,510 +0.45(+1.38%)
May 15, 2008 32.46 32.77 32.37 32.66 109,005 +0.51(+1.59%)
May 14, 2008 32.08 32.38 32.05 32.15 90,740 -0.26(-0.80%)
May 13, 2008 32.32 32.50 32.22 32.41 89,687 -0.16(-0.49%)
May 12, 2008 32.06 32.61 32.04 32.57 90,369 +0.48(+1.50%)
May 09, 2008 32.02 32.21 31.92 32.09 44,272 -0.12(-0.37%)
May 08, 2008 32.18 32.40 32.06 32.21 111,283 +0.47(+1.48%)
May 07, 2008 32.29 32.38 31.74 31.74 534,837 -0.50(-1.55%)
May 06, 2008 31.85 32.40 31.73 32.24 269,634 +0.46(+1.45%)
May 05, 2008 31.62 31.94 31.59 31.78 450,063 +0.20(+0.63%)
May 02, 2008 31.73 31.81 31.37 31.58 89,457 -0.12(-0.38%)
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.