Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.29 15.33 15.18 15.23 156,130 -0.14(-0.88%)
Aug 30, 2006 15.29 15.36 15.25 15.36 87,249 +0.08(+0.50%)
Aug 29, 2006 15.28 15.29 15.09 15.29 118,543 +0.21(+1.40%)
Aug 28, 2006 14.93 15.10 14.93 15.08 33,675 +0.13(+0.87%)
Aug 25, 2006 14.99 15.02 14.92 14.95 132,149 -0.06(-0.43%)
Aug 24, 2006 15.14 15.14 14.96 15.01 58,506 -0.03(-0.20%)
Aug 23, 2006 15.22 15.23 15.00 15.04 109,869 -0.13(-0.85%)
Aug 22, 2006 15.17 15.23 15.11 15.17 37,246 -0.08(-0.54%)
Aug 21, 2006 15.28 15.29 15.20 15.25 37,757 -0.01(-0.04%)
Aug 18, 2006 15.25 15.26 15.10 15.26 62,758 +0.02(+0.15%)
Aug 17, 2006 15.22 15.29 15.10 15.23 180,791 +0.18(+1.17%)
Aug 16, 2006 15.09 15.09 14.93 15.06 149,497 +0.27(+1.83%)
Aug 15, 2006 14.71 14.81 14.68 14.79 78,915 +0.41(+2.82%)
Aug 14, 2006 14.52 14.55 14.38 14.38 32,484 -0.04(-0.29%)
Aug 11, 2006 14.36 14.46 14.33 14.42 25,341 -0.07(-0.49%)
Aug 10, 2006 14.43 14.49 14.35 14.49 95,923 -0.15(-1.00%)
Aug 09, 2006 14.79 14.85 14.55 14.64 44,900 -0.03(-0.20%)
Aug 08, 2006 14.54 14.75 14.46 14.67 42,349 +0.08(+0.52%)
Aug 07, 2006 14.58 14.62 14.49 14.59 25,171 -0.07(-0.48%)
Aug 04, 2006 14.81 14.87 14.58 14.66 104,257 -0.04(-0.24%)
Aug 03, 2006 14.61 14.72 14.55 14.70 95,243 +0.00(+0.00%)
Aug 02, 2006 14.72 14.82 14.66 14.70 212,596 +0.17(+1.17%)
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.