Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.47 22.51 22.22 22.26 350,261 -0.12(-0.54%)
May 27, 2016 22.41 22.38 22.38 22.38 214,755 -0.06(-0.27%)
May 26, 2016 22.50 22.53 22.39 22.44 270,128 +0.17(+0.78%)
May 25, 2016 22.22 22.38 22.22 22.27 476,020 +0.18(+0.82%)
May 24, 2016 21.85 22.14 21.81 22.09 830,494 +0.38(+1.77%)
May 23, 2016 21.69 21.76 21.62 21.71 196,792 -0.10(-0.45%)
May 20, 2016 21.76 21.83 21.74 21.80 680,284 +0.32(+1.47%)
May 19, 2016 21.54 21.62 21.41 21.49 283,282 -0.17(-0.80%)
May 18, 2016 21.70 21.97 21.59 21.66 533,241 -0.06(-0.28%)
May 17, 2016 21.86 21.95 21.70 21.72 198,062 -0.20(-0.93%)
May 16, 2016 21.73 21.96 21.73 21.92 338,068 +0.40(+1.86%)
May 13, 2016 21.65 21.74 21.49 21.53 284,517 -0.24(-1.11%)
May 12, 2016 22.00 22.03 21.65 21.77 216,072 -0.21(-0.96%)
May 11, 2016 22.01 22.13 21.98 21.98 184,184 -0.17(-0.78%)
May 10, 2016 22.03 22.15 22.03 22.15 228,296 +0.16(+0.72%)
May 09, 2016 22.20 22.20 21.98 21.99 121,484 +0.13(+0.59%)
May 06, 2016 21.77 21.89 21.75 21.86 249,391 -0.08(-0.34%)
May 05, 2016 22.01 22.02 21.89 21.94 244,598 -0.08(-0.34%)
May 04, 2016 22.15 22.19 21.97 22.01 292,481 -0.29(-1.28%)
May 03, 2016 22.53 22.53 22.25 22.30 257,546 -0.61(-2.66%)
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.