Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.23 14.23 14.02 14.11 238,320 -0.23(-1.63%)
Aug 28, 2009 14.50 14.58 14.27 14.35 248,266 +0.16(+1.13%)
Aug 27, 2009 14.05 14.27 13.79 14.19 378,987 +0.09(+0.61%)
Aug 26, 2009 14.15 14.24 13.97 14.10 168,742 -0.25(-1.76%)
Aug 25, 2009 14.46 14.56 14.31 14.35 269,626 -0.02(-0.17%)
Aug 24, 2009 14.47 14.57 14.31 14.38 761,325 -0.03(-0.21%)
Aug 21, 2009 14.21 14.50 14.09 14.41 409,249 +0.62(+4.48%)
Aug 20, 2009 13.56 13.85 13.55 13.79 208,020 +0.32(+2.40%)
Aug 19, 2009 13.09 13.54 12.99 13.47 486,461 +0.15(+1.16%)
Aug 18, 2009 13.16 13.42 13.06 13.31 288,563 +0.33(+2.56%)
Aug 17, 2009 13.04 13.15 12.94 12.98 484,708 -0.60(-4.40%)
Aug 14, 2009 13.58 13.70 13.41 13.58 156,255 -0.14(-0.99%)
Aug 13, 2009 13.78 13.78 13.56 13.71 415,465 +0.32(+2.39%)
Aug 12, 2009 13.23 13.55 13.22 13.39 713,332 +0.27(+2.06%)
Aug 11, 2009 13.14 13.14 12.94 13.12 1,053,590 -0.31(-2.34%)
Aug 10, 2009 13.63 13.63 13.33 13.44 961,169 -0.29(-2.13%)
Aug 07, 2009 13.70 13.84 13.60 13.73 223,784 +0.26(+1.90%)
Aug 06, 2009 13.65 13.65 13.33 13.47 360,523 -0.20(-1.49%)
Aug 05, 2009 13.73 13.74 13.44 13.68 934,443 +0.04(+0.32%)
Aug 04, 2009 13.60 13.70 13.54 13.63 273,158 -0.37(-2.64%)
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.