Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.77 14.77 14.63 14.71 66,159 -0.11(-0.75%)
Jul 28, 2006 14.64 14.82 14.61 14.82 97,794 +0.29(+1.98%)
Jul 27, 2006 14.67 14.75 14.50 14.53 92,861 +0.01(+0.04%)
Jul 26, 2006 14.33 14.53 14.27 14.53 54,594 +0.33(+2.32%)
Jul 25, 2006 14.29 14.29 14.05 14.20 75,344 -0.02(-0.17%)
Jul 24, 2006 14.02 14.23 14.02 14.22 35,205 +0.22(+1.55%)
Jul 21, 2006 14.14 14.14 13.91 14.01 157,491 -0.10(-0.71%)
Jul 20, 2006 14.30 14.31 14.11 14.11 88,780 -0.14(-0.95%)
Jul 19, 2006 13.79 14.32 13.79 14.24 75,173 +0.66(+4.89%)
Jul 18, 2006 13.55 13.71 13.38 13.58 86,399 -0.05(-0.39%)
Jul 17, 2006 13.68 13.80 13.63 13.63 96,093 -0.42(-2.97%)
Jul 14, 2006 14.12 14.18 13.93 14.05 629,284 -0.08(-0.54%)
Jul 13, 2006 14.29 14.36 14.12 14.12 88,269 -0.38(-2.63%)
Jul 12, 2006 14.73 14.73 14.51 14.51 40,648 -0.41(-2.72%)
Jul 11, 2006 14.62 14.91 14.59 14.91 79,425 -0.02(-0.16%)
Jul 10, 2006 14.85 14.93 14.76 14.93 67,180 +0.06(+0.40%)
Jul 07, 2006 15.05 15.06 14.83 14.88 223,821 -0.12(-0.78%)
Jul 06, 2006 14.89 15.07 14.88 14.99 99,494 +0.09(+0.59%)
Jul 05, 2006 14.93 14.98 14.76 14.90 109,699 -0.15(-1.02%)
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.