Sweden Ishares MSCI ETF (NY: EWD )

35.06 -0.90 (-2.50%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.05 19.08 18.71 19.07 178,693 +0.42(+2.25%)
May 28, 2009 18.51 18.76 18.24 18.65 167,610 +0.36(+1.97%)
May 27, 2009 18.80 18.80 18.22 18.29 93,853 -0.61(-3.23%)
May 26, 2009 18.29 19.06 18.17 18.90 79,511 +0.04(+0.21%)
May 22, 2009 18.90 19.07 18.72 18.86 74,290 -0.21(-1.10%)
May 21, 2009 20.17 20.17 18.34 19.07 279,955 +0.13(+0.71%)
May 20, 2009 19.02 19.48 18.90 18.94 151,051 -0.00(-0.02%)
May 19, 2009 18.75 19.22 18.75 18.94 134,561 +0.05(+0.26%)
May 18, 2009 19.60 19.60 18.15 18.89 110,100 +1.18(+6.66%)
May 15, 2009 17.84 18.16 17.56 17.71 110,226 -0.13(-0.73%)
May 14, 2009 17.33 18.02 17.33 17.84 538,195 +0.51(+2.94%)
May 13, 2009 17.73 17.73 17.31 17.33 179,763 -0.75(-4.15%)
May 12, 2009 18.65 18.83 18.01 18.08 104,247 -0.39(-2.11%)
May 11, 2009 18.57 18.80 18.39 18.47 254,401 -1.17(-5.95%)
May 08, 2009 19.14 19.69 18.85 19.64 115,324 +1.00(+5.36%)
May 07, 2009 19.37 19.38 18.48 18.64 414,701 -0.33(-1.74%)
May 06, 2009 18.86 19.13 18.57 18.97 170,687 +0.48(+2.60%)
May 05, 2009 18.43 18.61 18.15 18.49 498,750 -0.03(-0.16%)
May 04, 2009 17.84 18.52 17.79 18.52 279,369 +1.05(+6.01%)
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.