Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.27 11.33 11.02 11.19 290,234 -0.14(-1.27%)
Jun 29, 2009 11.10 11.36 11.07 11.34 433,645 +0.34(+3.13%)
Jun 26, 2009 10.97 11.02 10.86 10.99 65,203 +0.24(+2.25%)
Jun 25, 2009 10.53 10.82 10.53 10.75 397,953 +0.15(+1.37%)
Jun 24, 2009 10.67 10.82 10.51 10.61 279,492 +0.28(+2.69%)
Jun 23, 2009 10.28 10.41 10.20 10.33 234,461 +0.22(+2.18%)
Jun 22, 2009 10.35 10.35 10.08 10.11 357,187 -0.61(-5.71%)
Jun 19, 2009 10.77 10.79 10.61 10.72 635,574 +0.09(+0.89%)
Jun 18, 2009 10.56 10.74 10.49 10.63 141,885 -0.05(-0.50%)
Jun 17, 2009 10.63 10.74 10.45 10.68 115,099 -0.14(-1.25%)
Jun 16, 2009 10.94 11.00 10.75 10.81 250,289 -0.01(-0.11%)
Jun 15, 2009 11.08 11.08 10.70 10.83 373,629 -0.51(-4.50%)
Jun 12, 2009 11.36 11.41 11.26 11.34 327,236 -0.07(-0.63%)
Jun 11, 2009 11.18 11.58 11.18 11.41 146,488 +0.36(+3.25%)
Jun 10, 2009 11.19 11.31 10.95 11.05 707,619 +0.13(+1.19%)
Jun 09, 2009 10.76 10.99 10.74 10.92 313,386 +0.17(+1.59%)
Jun 08, 2009 10.61 10.83 10.58 10.75 799,745 +0.05(+0.50%)
Jun 05, 2009 11.06 11.06 10.45 10.70 1,453,286 -0.24(-2.21%)
Jun 04, 2009 10.82 11.02 10.73 10.94 2,494,107 +0.09(+0.81%)
Jun 03, 2009 11.12 11.16 10.74 10.85 146,334 -0.70(-6.07%)
Jun 02, 2009 11.49 11.63 11.44 11.55 1,732,223 -0.25(-2.10%)
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.