Sweden Ishares MSCI ETF (NY: EWD )

42.41 +0.86 (+2.07%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.57 21.70 21.53 21.53 444,240 +0.13(+0.60%)
May 30, 2007 21.20 21.40 21.13 21.40 398,320 -0.08(-0.38%)
May 29, 2007 21.65 21.70 21.40 21.48 844,771 -0.22(-1.03%)
May 25, 2007 21.64 21.73 21.58 21.70 139,463 +0.13(+0.60%)
May 24, 2007 21.92 21.92 21.47 21.57 220,589 -0.15(-0.68%)
May 23, 2007 21.78 21.90 21.68 21.72 395,347 +0.26(+1.23%)
May 22, 2007 21.53 21.61 21.41 21.45 184,363 -0.03(-0.14%)
May 21, 2007 21.54 21.59 21.42 21.48 560,573 -0.13(-0.60%)
May 18, 2007 21.47 21.64 21.46 21.61 260,047 +0.12(+0.55%)
May 17, 2007 21.49 21.55 21.42 21.50 513,230 -0.11(-0.52%)
May 16, 2007 21.61 21.73 21.48 21.61 799,361 +0.14(+0.63%)
May 15, 2007 21.38 21.71 21.38 21.47 576,499 +0.09(+0.44%)
May 14, 2007 21.28 21.42 21.28 21.38 300,015 +0.15(+0.72%)
May 11, 2007 20.73 21.23 20.77 21.23 1,141,556 +0.72(+3.53%)
May 10, 2007 21.07 21.07 20.39 20.50 2,140,196 -0.69(-3.27%)
May 09, 2007 21.10 21.24 21.03 21.20 788,986 -0.12(-0.55%)
May 08, 2007 21.54 21.69 21.13 21.31 1,969,490 -0.67(-3.05%)
May 07, 2007 21.85 22.05 21.85 21.98 508,019 +0.20(+0.92%)
May 04, 2007 21.70 21.81 21.64 21.78 554,280 +0.19(+0.87%)
May 03, 2007 21.73 21.73 21.50 21.60 889,161 -0.30(-1.37%)
May 02, 2007 21.74 21.95 21.68 21.90 674,865 +0.10(+0.46%)
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.