Sweden Ishares MSCI ETF (NY: EWD )

41.98 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.08 20.45 20.08 20.35 359,159 +0.44(+2.19%)
Jun 29, 2011 19.71 19.97 19.49 19.92 337,545 +0.74(+3.87%)
Jun 28, 2011 19.18 19.27 19.08 19.17 604,993 +0.07(+0.37%)
Jun 27, 2011 18.78 19.18 18.71 19.10 1,125,815 +0.56(+3.00%)
Jun 24, 2011 18.85 18.86 18.46 18.55 362,197 -0.39(-2.06%)
Jun 23, 2011 18.74 18.96 18.52 18.94 462,859 -0.38(-1.99%)
Jun 22, 2011 19.37 19.54 19.30 19.32 323,757 -0.46(-2.31%)
Jun 21, 2011 19.39 19.82 19.36 19.78 586,553 +0.61(+3.17%)
Jun 20, 2011 19.14 19.17 19.08 19.17 274,762 -0.16(-0.83%)
Jun 17, 2011 19.48 19.48 19.26 19.33 374,275 +0.33(+1.76%)
Jun 16, 2011 18.92 19.10 18.80 19.00 623,290 -0.11(-0.58%)
Jun 15, 2011 19.49 19.55 19.05 19.11 631,854 -0.97(-4.84%)
Jun 14, 2011 20.07 20.19 20.03 20.08 2,087,482 +0.42(+2.14%)
Jun 13, 2011 19.88 19.91 19.52 19.66 591,298 -0.09(-0.44%)
Jun 10, 2011 20.32 20.35 19.71 19.75 423,604 -0.84(-4.09%)
Jun 09, 2011 20.45 20.68 20.38 20.59 211,036 +0.17(+0.82%)
Jun 08, 2011 20.73 20.79 20.41 20.42 445,678 -0.66(-3.13%)
Jun 07, 2011 21.22 21.28 21.08 21.08 318,707 +0.28(+1.36%)
Jun 06, 2011 21.08 21.13 20.77 20.80 400,551 -0.48(-2.27%)
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.