Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.66%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.97 14.03 13.92 13.97 97,477 +0.00(+0.00%)
Dec 29, 2005 14.02 14.03 13.97 13.97 23,232 +0.04(+0.31%)
Dec 28, 2005 13.94 14.06 13.91 13.93 54,099 +0.06(+0.44%)
Dec 27, 2005 13.97 13.97 13.87 13.87 42,077 -0.02(-0.18%)
Dec 23, 2005 13.78 13.89 13.73 13.89 66,934 -0.14(-1.01%)
Dec 22, 2005 14.03 14.08 14.01 14.03 20,957 +0.06(+0.40%)
Dec 21, 2005 13.99 14.03 13.94 13.98 54,912 +0.02(+0.13%)
Dec 20, 2005 14.01 14.06 13.92 13.96 27,618 -0.12(-0.87%)
Dec 19, 2005 14.07 14.16 14.06 14.08 96,827 +0.08(+0.57%)
Dec 16, 2005 14.00 14.10 13.98 14.00 94,877 +0.10(+0.71%)
Dec 15, 2005 14.05 14.05 13.82 13.90 64,334 -0.18(-1.31%)
Dec 14, 2005 14.08 14.10 14.00 14.09 67,096 -0.07(-0.48%)
Dec 13, 2005 14.03 14.16 13.97 14.16 50,850 +0.07(+0.48%)
Dec 12, 2005 14.06 14.10 14.00 14.09 75,382 +0.14(+0.97%)
Dec 09, 2005 13.86 14.00 13.86 13.95 74,894 +0.05(+0.35%)
Dec 08, 2005 13.88 13.97 13.80 13.90 106,737 +0.13(+0.94%)
Dec 07, 2005 13.86 13.86 13.70 13.78 240,118 -0.11(-0.80%)
Dec 06, 2005 13.88 13.98 13.86 13.89 139,392 +0.22(+1.58%)
Dec 05, 2005 13.73 13.74 13.59 13.67 101,701 -0.02(-0.18%)
Dec 02, 2005 13.60 13.70 13.60 13.70 35,904 +0.16(+1.18%)
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.