Sweden Ishares MSCI ETF (NY: EWD )

39.94 -0.69 (-1.70%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.73 11.74 11.52 11.74 290,307 +0.26(+2.25%)
May 28, 2009 11.39 11.55 11.23 11.48 272,302 +0.22(+1.97%)
May 27, 2009 11.57 11.57 11.21 11.26 152,475 -0.38(-3.23%)
May 26, 2009 11.26 11.73 11.18 11.63 129,175 +0.02(+0.21%)
May 22, 2009 11.63 11.74 11.52 11.61 120,692 -0.13(-1.10%)
May 21, 2009 12.42 12.42 11.29 11.74 454,820 +0.08(+0.71%)
May 20, 2009 11.71 11.99 11.63 11.66 245,400 -0.00(-0.02%)
May 19, 2009 11.54 11.83 11.54 11.66 218,610 +0.03(+0.26%)
May 18, 2009 12.06 12.06 11.17 11.63 178,870 +0.73(+6.66%)
May 15, 2009 10.98 11.18 10.81 10.90 179,075 -0.08(-0.73%)
May 14, 2009 10.67 11.09 10.67 10.98 874,361 +0.31(+2.94%)
May 13, 2009 10.91 10.91 10.65 10.67 292,046 -0.46(-4.15%)
May 12, 2009 11.48 11.59 11.09 11.13 169,361 -0.24(-2.11%)
May 11, 2009 11.43 11.57 11.32 11.37 413,304 -0.72(-5.95%)
May 08, 2009 11.78 12.12 11.60 12.09 187,357 +0.61(+5.36%)
May 07, 2009 11.92 11.93 11.38 11.47 673,730 -0.20(-1.74%)
May 06, 2009 11.61 11.78 11.43 11.68 277,301 +0.30(+2.60%)
May 05, 2009 11.34 11.46 11.17 11.38 810,278 -0.02(-0.16%)
May 04, 2009 10.98 11.40 10.95 11.40 453,867 +0.65(+6.01%)
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.