Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.27 22.44 22.21 22.41 478,240 +0.25(+1.15%)
Sep 29, 2016 22.37 22.49 22.09 22.16 254,537 -0.18(-0.83%)
Sep 28, 2016 22.21 22.35 22.06 22.34 170,302 +0.15(+0.66%)
Sep 27, 2016 21.84 22.21 21.79 22.19 288,203 +0.05(+0.21%)
Sep 26, 2016 22.19 22.24 22.10 22.15 196,170 -0.23(-1.03%)
Sep 23, 2016 22.39 22.48 22.36 22.38 152,063 -0.15(-0.65%)
Sep 22, 2016 22.63 22.66 22.51 22.53 145,249 +0.25(+1.11%)
Sep 21, 2016 22.10 22.32 22.01 22.28 264,781 +0.31(+1.40%)
Sep 20, 2016 22.14 22.14 21.97 21.97 199,439 -0.06(-0.28%)
Sep 19, 2016 22.09 22.16 21.98 22.03 119,327 +0.11(+0.49%)
Sep 16, 2016 22.00 22.00 21.85 21.92 311,015 -0.37(-1.66%)
Sep 15, 2016 22.11 22.37 22.03 22.29 260,859 +0.22(+0.98%)
Sep 14, 2016 22.08 22.20 22.02 22.08 321,791 +0.05(+0.21%)
Sep 13, 2016 22.25 22.26 21.94 22.03 816,600 -0.42(-1.85%)
Sep 12, 2016 21.99 22.49 21.99 22.45 246,630 +0.22(+1.01%)
Sep 09, 2016 22.48 22.48 22.19 22.22 436,306 -0.41(-1.81%)
Sep 08, 2016 22.73 22.79 22.59 22.63 264,143 -0.03(-0.14%)
Sep 07, 2016 22.69 22.74 22.63 22.66 506,137 +0.09(+0.41%)
Sep 06, 2016 22.46 22.61 22.45 22.57 196,358 +0.26(+1.17%)
Sep 02, 2016 22.31 22.31 22.31 22.31 803,365 +0.17(+0.77%)
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.