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 (%)
May 30, 2014 26.04 26.04 25.92 25.96 268,720 -0.03(-0.11%)
May 29, 2014 25.95 26.01 25.89 25.99 198,354 +0.06(+0.22%)
May 28, 2014 25.95 25.98 25.87 25.94 122,626 -0.17(-0.65%)
May 27, 2014 26.08 26.15 26.01 26.10 118,725 +0.13(+0.51%)
May 23, 2014 25.84 25.97 25.97 25.97 205,438 -0.12(-0.48%)
May 22, 2014 26.10 26.15 26.06 26.10 1,947,181 -0.09(-0.33%)
May 21, 2014 26.04 26.21 26.02 26.18 173,914 +0.20(+0.78%)
May 20, 2014 26.02 26.06 25.86 25.98 173,103 -0.04(-0.13%)
May 19, 2014 25.98 26.04 25.97 26.01 124,924 -0.13(-0.48%)
May 16, 2014 25.99 26.14 25.96 26.14 268,668 +0.03(+0.11%)
May 15, 2014 26.13 26.14 25.97 26.11 293,899 +0.15(+0.57%)
May 14, 2014 25.97 26.07 25.94 25.96 169,104 -0.06(-0.24%)
May 13, 2014 25.96 26.03 25.87 26.03 190,392 +0.19(+0.73%)
May 12, 2014 25.69 25.85 25.68 25.84 268,861 +0.27(+1.07%)
May 09, 2014 25.57 25.68 25.49 25.56 260,036 -0.08(-0.33%)
May 08, 2014 25.62 25.80 25.55 25.65 326,024 +0.08(+0.33%)
May 07, 2014 25.61 25.67 25.49 25.56 105,340 -0.05(-0.19%)
May 06, 2014 25.60 25.68 25.56 25.61 180,536 -0.02(-0.07%)
May 05, 2014 25.49 25.65 25.42 25.63 115,649 -0.18(-0.69%)
May 02, 2014 25.62 25.82 25.60 25.81 540,061 -0.04(-0.16%)
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.