Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.33 21.43 21.08 21.29 410,378 +0.35(+1.66%)
Aug 30, 2007 20.67 21.16 20.67 20.95 89,029 -0.22(-1.02%)
Aug 29, 2007 20.64 21.19 20.57 21.16 2,076,262 +0.81(+3.99%)
Aug 28, 2007 20.93 20.93 20.31 20.35 149,627 -0.72(-3.42%)
Aug 27, 2007 21.30 21.34 21.07 21.07 146,378 -0.49(-2.26%)
Aug 24, 2007 21.12 21.57 21.06 21.56 412,977 +0.65(+3.09%)
Aug 23, 2007 20.96 21.02 20.72 20.91 467,402 +0.04(+0.21%)
Aug 22, 2007 20.61 20.87 20.60 20.87 314,688 +0.72(+3.57%)
Aug 21, 2007 20.18 20.34 20.11 20.15 496,970 -0.28(-1.36%)
Aug 20, 2007 20.49 20.52 20.18 20.42 166,685 +0.03(+0.13%)
Aug 17, 2007 20.43 20.62 19.93 20.40 287,070 +0.39(+1.96%)
Aug 16, 2007 19.72 20.00 19.35 20.00 980,944 +0.00(+0.00%)
Aug 15, 2007 20.29 20.66 19.80 20.00 654,233 -0.82(-3.93%)
Aug 14, 2007 21.24 21.33 20.77 20.82 364,239 -0.18(-0.85%)
Aug 13, 2007 21.35 21.38 21.00 21.00 233,620 -0.08(-0.38%)
Aug 10, 2007 21.05 21.24 20.66 21.08 1,088,656 -0.84(-3.85%)
Aug 09, 2007 21.32 21.93 21.10 21.93 1,502,284 -0.36(-1.63%)
Aug 08, 2007 22.31 22.47 22.17 22.29 329,472 +0.20(+0.92%)
Aug 07, 2007 21.83 22.16 21.77 22.09 211,525 -0.06(-0.25%)
Aug 06, 2007 21.90 22.14 21.65 22.14 653,583 +0.28(+1.30%)
Aug 03, 2007 21.96 22.32 21.82 21.86 196,578 -0.46(-2.07%)
Aug 02, 2007 22.16 22.34 22.09 22.32 285,932 +0.28(+1.29%)
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.