Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.67%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.40 25.52 25.40 25.47 213,672 +0.06(+0.23%)
Jun 27, 2014 25.21 25.41 25.19 25.41 169,480 +0.11(+0.43%)
Jun 26, 2014 25.20 25.30 25.06 25.30 290,918 -0.14(-0.57%)
Jun 25, 2014 25.33 25.46 25.25 25.45 237,510 -0.18(-0.69%)
Jun 24, 2014 25.70 25.75 25.59 25.62 79,439 -0.20(-0.77%)
Jun 23, 2014 25.70 25.84 25.70 25.82 241,587 +0.36(+1.43%)
Jun 20, 2014 25.44 25.49 25.39 25.46 301,913 -0.18(-0.68%)
Jun 19, 2014 25.81 25.84 25.61 25.63 179,180 -0.21(-0.81%)
Jun 18, 2014 25.82 25.85 25.54 25.84 83,639 +0.03(+0.11%)
Jun 17, 2014 25.69 25.85 25.68 25.82 111,181 -0.02(-0.08%)
Jun 16, 2014 25.79 25.86 25.75 25.84 136,800 -0.01(-0.03%)
Jun 13, 2014 25.80 25.94 25.76 25.84 124,354 +0.06(+0.22%)
Jun 12, 2014 25.82 25.87 25.73 25.79 87,889 -0.06(-0.22%)
Jun 11, 2014 26.00 26.02 25.79 25.84 63,024 -0.15(-0.57%)
Jun 10, 2014 26.00 26.00 25.91 25.99 113,553 -0.16(-0.62%)
Jun 06, 2014 26.09 26.20 25.98 26.15 339,037 +0.29(+1.14%)
Jun 05, 2014 25.84 25.94 25.72 25.86 389,380 -0.15(-0.57%)
Jun 04, 2014 25.91 26.03 25.88 26.01 164,758 +0.19(+0.73%)
Jun 03, 2014 25.86 25.93 25.81 25.82 692,395 -0.08(-0.33%)
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.