Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.30 33.69 33.30 33.54 110,300 +0.14(+0.42%)
Mar 29, 2007 33.34 33.45 33.13 33.40 117,100 +0.55(+1.67%)
Mar 28, 2007 32.91 33.08 32.78 32.85 152,200 -0.64(-1.91%)
Mar 27, 2007 33.43 33.54 33.25 33.49 167,300 -0.03(-0.09%)
Mar 26, 2007 33.34 33.53 33.03 33.52 622,800 +0.07(+0.21%)
Mar 23, 2007 33.45 33.70 33.41 33.45 137,300 -0.10(-0.30%)
Mar 22, 2007 33.66 33.75 33.38 33.55 222,200 -0.30(-0.89%)
Mar 21, 2007 32.98 33.89 32.88 33.85 389,500 +1.07(+3.26%)
Mar 20, 2007 32.31 32.80 32.31 32.78 113,100 +0.35(+1.08%)
Mar 19, 2007 32.35 32.45 32.20 32.43 130,900 +0.59(+1.85%)
Mar 16, 2007 32.05 32.23 31.75 31.84 67,700 +0.03(+0.09%)
Mar 15, 2007 31.45 31.87 31.42 31.81 101,500 +0.40(+1.27%)
Mar 14, 2007 31.19 31.45 30.72 31.41 340,600 +0.01(+0.03%)
Mar 13, 2007 32.23 32.14 31.29 31.40 253,500 -0.83(-2.58%)
Mar 12, 2007 31.96 32.31 31.81 32.23 162,700 +0.41(+1.29%)
Mar 09, 2007 31.96 32.08 31.66 31.82 179,300 +0.00(+0.00%)
Mar 08, 2007 31.76 31.92 31.68 31.82 114,200 +0.46(+1.47%)
Mar 07, 2007 31.31 31.64 31.22 31.36 113,100 +0.22(+0.71%)
Mar 06, 2007 30.89 31.28 30.76 31.14 159,900 +0.82(+2.70%)
Mar 05, 2007 30.05 30.77 30.05 30.32 710,800 -0.64(-2.07%)
Mar 02, 2007 31.06 31.37 30.93 30.96 228,100 +0.07(+0.23%)
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.