Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.19 18.22 18.01 18.05 331,685 +0.27(+1.49%)
Aug 30, 2012 18.01 18.01 17.74 17.79 225,671 -0.29(-1.61%)
Aug 29, 2012 18.12 18.16 18.03 18.08 193,236 -0.38(-2.08%)
Aug 27, 2012 18.55 18.60 18.46 18.46 114,387 +0.08(+0.43%)
Aug 24, 2012 18.31 18.48 18.26 18.38 127,077 +0.03(+0.18%)
Aug 23, 2012 18.33 18.42 18.23 18.35 177,272 -0.15(-0.79%)
Aug 22, 2012 18.24 18.54 18.22 18.50 588,594 -0.21(-1.13%)
Aug 21, 2012 18.73 18.83 18.65 18.71 354,720 -0.03(-0.18%)
Aug 20, 2012 18.69 18.79 18.62 18.74 210,995 -0.13(-0.67%)
Aug 17, 2012 18.70 18.89 18.67 18.87 202,770 +0.29(+1.54%)
Aug 16, 2012 18.48 18.66 18.44 18.58 293,186 +0.07(+0.39%)
Aug 15, 2012 18.45 18.55 18.42 18.51 243,159 -0.07(-0.36%)
Aug 14, 2012 18.58 18.62 18.52 18.58 430,185 +0.02(+0.11%)
Aug 13, 2012 18.58 18.66 18.51 18.56 830,483 -0.27(-1.44%)
Aug 10, 2012 18.55 18.83 18.50 18.83 173,187 +0.13(+0.71%)
Aug 09, 2012 18.55 18.72 18.54 18.70 299,909 +0.05(+0.25%)
Aug 08, 2012 18.48 18.70 18.48 18.65 853,545 +0.13(+0.72%)
Aug 07, 2012 18.42 18.63 18.41 18.52 1,344,225 -0.01(-0.07%)
Aug 06, 2012 18.42 18.59 18.39 18.53 675,479 +0.01(+0.04%)
Aug 03, 2012 18.33 18.61 18.32 18.52 443,790 +0.65(+3.64%)
Aug 02, 2012 17.92 18.13 17.69 17.87 443,939 -0.13(-0.74%)
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.