Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.87 21.99 21.85 21.91 297,177 +0.16(+0.74%)
Mar 27, 2013 21.67 21.83 21.62 21.75 233,568 -0.09(-0.43%)
Mar 26, 2013 21.82 21.92 21.73 21.85 107,604 +0.15(+0.68%)
Mar 25, 2013 21.88 21.89 21.60 21.70 272,372 -0.15(-0.68%)
Mar 22, 2013 21.70 21.85 21.68 21.85 144,207 +0.28(+1.28%)
Mar 21, 2013 21.68 21.72 21.57 21.57 354,864 -0.35(-1.60%)
Mar 20, 2013 22.02 22.05 21.87 21.92 333,428 +0.06(+0.28%)
Mar 19, 2013 22.17 22.17 21.68 21.86 462,987 -0.18(-0.83%)
Mar 18, 2013 22.04 22.29 22.01 22.04 448,683 -0.41(-1.83%)
Mar 15, 2013 22.57 22.57 22.41 22.45 306,654 +0.13(+0.57%)
Mar 14, 2013 22.22 22.35 22.20 22.32 152,591 +0.08(+0.36%)
Mar 13, 2013 22.30 22.32 22.11 22.24 141,613 -0.13(-0.57%)
Mar 12, 2013 22.56 22.65 22.32 22.37 117,353 -0.12(-0.54%)
Mar 11, 2013 22.32 22.49 22.32 22.49 182,019 +0.09(+0.42%)
Mar 08, 2013 22.49 22.50 22.24 22.40 533,612 -0.16(-0.69%)
Mar 07, 2013 22.45 22.57 22.43 22.55 374,701 +0.28(+1.27%)
Mar 06, 2013 22.48 22.49 22.20 22.27 293,854 -0.14(-0.63%)
Mar 05, 2013 22.47 22.54 22.37 22.41 476,290 +0.17(+0.76%)
Mar 04, 2013 21.91 22.26 21.89 22.24 819,840 +0.25(+1.13%)
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.