Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.11 13.43 13.11 13.43 58,811 +0.35(+2.68%)
Aug 30, 2005 13.17 13.17 12.98 13.08 31,842 -0.12(-0.89%)
Aug 29, 2005 13.18 13.22 13.07 13.20 30,542 +0.12(+0.94%)
Aug 26, 2005 13.20 13.20 13.07 13.07 7,148 -0.12(-0.93%)
Aug 25, 2005 13.20 13.20 13.14 13.20 16,733 +0.00(+0.00%)
Aug 24, 2005 13.33 13.33 13.17 13.20 32,167 -0.17(-1.24%)
Aug 23, 2005 13.39 13.42 13.33 13.36 99,914 -0.09(-0.64%)
Aug 22, 2005 13.39 13.47 13.37 13.45 63,847 +0.08(+0.60%)
Aug 19, 2005 13.53 13.53 13.36 13.37 31,680 -0.10(-0.78%)
Aug 18, 2005 13.39 13.48 13.35 13.47 140,529 -0.09(-0.64%)
Aug 17, 2005 13.58 13.59 13.50 13.56 54,424 -0.07(-0.54%)
Aug 16, 2005 13.73 13.73 13.59 13.63 17,708 -0.20(-1.42%)
Aug 15, 2005 13.78 13.85 13.69 13.83 33,467 +0.00(+0.00%)
Aug 12, 2005 13.73 13.83 13.68 13.83 54,587 -0.10(-0.71%)
Aug 11, 2005 13.73 13.93 13.73 13.93 21,120 +0.26(+1.94%)
Aug 10, 2005 13.79 13.84 13.66 13.66 83,505 +0.04(+0.32%)
Aug 09, 2005 13.54 13.62 13.54 13.62 8,935 +0.07(+0.50%)
Aug 08, 2005 13.52 13.63 13.50 13.55 32,654 +0.05(+0.37%)
Aug 05, 2005 13.60 13.60 13.47 13.50 22,907 -0.07(-0.50%)
Aug 04, 2005 13.66 13.66 13.52 13.57 137,930 -0.02(-0.14%)
Aug 03, 2005 13.49 13.65 13.48 13.59 47,113 +0.11(+0.82%)
Aug 02, 2005 13.35 13.48 13.32 13.48 29,243 +0.20(+1.53%)
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.