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, 2012 18.48 18.52 18.30 18.34 326,452 +0.27(+1.49%)
Aug 30, 2012 18.30 18.30 18.02 18.07 222,111 -0.30(-1.61%)
Aug 29, 2012 18.42 18.45 18.31 18.37 190,187 -0.39(-2.08%)
Aug 27, 2012 18.85 18.90 18.76 18.76 112,582 +0.08(+0.43%)
Aug 24, 2012 18.60 18.78 18.56 18.68 125,072 +0.03(+0.18%)
Aug 23, 2012 18.62 18.72 18.52 18.64 174,475 -0.15(-0.79%)
Aug 22, 2012 18.53 18.83 18.51 18.79 579,309 -0.22(-1.13%)
Aug 21, 2012 19.03 19.14 18.95 19.01 349,124 -0.03(-0.18%)
Aug 20, 2012 18.99 19.10 18.91 19.04 207,667 -0.13(-0.67%)
Aug 17, 2012 19.00 19.19 18.97 19.17 199,571 +0.29(+1.53%)
Aug 16, 2012 18.77 18.96 18.73 18.88 288,561 +0.07(+0.39%)
Aug 15, 2012 18.75 18.85 18.71 18.81 239,323 -0.07(-0.36%)
Aug 14, 2012 18.88 18.92 18.81 18.87 423,398 +0.02(+0.11%)
Aug 13, 2012 18.87 18.96 18.81 18.85 817,381 -0.28(-1.44%)
Aug 10, 2012 18.85 19.13 18.80 19.13 170,455 +0.13(+0.71%)
Aug 09, 2012 18.85 19.02 18.84 18.99 295,177 +0.05(+0.25%)
Aug 08, 2012 18.77 18.99 18.77 18.95 840,080 +0.13(+0.72%)
Aug 07, 2012 18.72 18.93 18.70 18.81 1,323,018 -0.01(-0.07%)
Aug 06, 2012 18.71 18.89 18.68 18.83 664,822 +0.01(+0.04%)
Aug 03, 2012 18.62 18.91 18.61 18.82 436,789 +0.66(+3.64%)
Aug 02, 2012 18.21 18.42 17.98 18.16 436,936 -0.13(-0.74%)
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.