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 31, 2007 22.58 22.72 22.53 22.53 424,350 +0.14(+0.60%)
May 30, 2007 22.20 22.41 22.12 22.40 380,485 -0.09(-0.38%)
May 29, 2007 22.66 22.71 22.41 22.49 806,947 -0.23(-1.03%)
May 25, 2007 22.66 22.74 22.59 22.72 133,218 +0.14(+0.60%)
May 24, 2007 22.95 22.95 22.48 22.58 210,712 -0.15(-0.68%)
May 23, 2007 22.80 22.93 22.70 22.74 377,645 +0.28(+1.23%)
May 22, 2007 22.54 22.62 22.42 22.46 176,108 -0.03(-0.14%)
May 21, 2007 22.55 22.60 22.42 22.49 535,474 -0.14(-0.60%)
May 18, 2007 22.48 22.66 22.47 22.63 248,404 +0.12(+0.55%)
May 17, 2007 22.50 22.56 22.42 22.50 490,251 -0.12(-0.52%)
May 16, 2007 22.62 22.74 22.49 22.62 763,570 +0.14(+0.63%)
May 15, 2007 22.38 22.73 22.38 22.48 550,687 +0.10(+0.44%)
May 14, 2007 22.28 22.42 22.28 22.38 286,582 +0.16(+0.72%)
May 11, 2007 21.70 22.22 21.75 22.22 1,090,443 +0.76(+3.53%)
May 10, 2007 22.05 22.05 21.35 21.46 2,044,370 -0.73(-3.27%)
May 09, 2007 22.09 22.23 22.02 22.19 753,660 -0.12(-0.55%)
May 08, 2007 22.55 22.71 22.12 22.31 1,881,307 -0.70(-3.05%)
May 07, 2007 22.88 23.08 22.88 23.01 485,273 +0.21(+0.92%)
May 04, 2007 22.72 22.84 22.66 22.81 529,463 +0.20(+0.87%)
May 03, 2007 22.74 22.74 22.50 22.61 849,350 -0.31(-1.37%)
May 02, 2007 22.76 22.98 22.70 22.92 644,648 +0.10(+0.46%)
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.