Sweden Ishares MSCI ETF (NY: EWD )

40.01 -0.62 (-1.54%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.96 16.05 15.77 15.97 289,369 -0.07(-0.45%)
May 30, 2012 16.23 16.23 16.04 16.04 131,190 -0.44(-2.65%)
May 29, 2012 16.50 16.65 16.31 16.47 143,226 +0.36(+2.22%)
May 25, 2012 16.12 16.26 16.09 16.12 190,358 -0.04(-0.24%)
May 24, 2012 16.29 16.33 16.07 16.16 306,089 -0.12(-0.72%)
May 23, 2012 16.21 16.29 15.94 16.27 291,176 -0.10(-0.60%)
May 22, 2012 16.49 16.71 16.27 16.37 795,858 +0.07(+0.44%)
May 21, 2012 16.00 16.31 15.99 16.30 345,823 +0.66(+4.20%)
May 18, 2012 15.85 15.86 15.58 15.64 503,403 -0.22(-1.40%)
May 17, 2012 16.08 16.08 15.84 15.86 358,187 -0.23(-1.45%)
May 16, 2012 16.38 16.52 16.07 16.10 276,354 -0.25(-1.55%)
May 15, 2012 16.61 16.73 16.33 16.35 451,825 -0.41(-2.45%)
May 14, 2012 16.84 16.92 16.71 16.76 127,773 -0.62(-3.59%)
May 11, 2012 17.30 17.59 17.30 17.39 68,880 -0.05(-0.26%)
May 10, 2012 17.57 17.63 17.40 17.43 249,041 -0.01(-0.07%)
May 09, 2012 17.31 17.56 17.18 17.44 150,980 -0.23(-1.29%)
May 08, 2012 17.67 17.70 17.43 17.67 247,043 -0.21(-1.20%)
May 07, 2012 17.76 17.92 17.71 17.89 278,048 +0.07(+0.40%)
May 04, 2012 17.97 18.02 17.76 17.82 458,544 -0.44(-2.39%)
May 03, 2012 18.35 18.44 18.21 18.25 443,552 -0.10(-0.53%)
May 02, 2012 18.22 18.37 18.12 18.35 541,238 -0.18(-0.95%)
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.