Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.68 17.86 17.63 17.76 376,261 +0.09(+0.52%)
Oct 30, 2006 17.67 17.73 17.54 17.67 184,231 -0.06(-0.35%)
Oct 27, 2006 17.93 17.93 17.70 17.73 488,197 -0.27(-1.51%)
Oct 26, 2006 18.02 18.02 17.79 18.00 278,134 +0.14(+0.76%)
Oct 25, 2006 17.82 17.89 17.73 17.86 213,474 +0.15(+0.87%)
Oct 24, 2006 17.68 17.73 17.60 17.71 99,914 -0.04(-0.21%)
Oct 23, 2006 17.62 17.76 17.54 17.75 250,353 +0.02(+0.10%)
Oct 20, 2006 17.65 17.73 17.56 17.73 141,016 +0.18(+1.02%)
Oct 19, 2006 17.42 17.57 17.42 17.55 55,886 +0.18(+1.06%)
Oct 18, 2006 17.42 17.42 17.25 17.36 171,397 +0.04(+0.21%)
Oct 17, 2006 17.36 17.36 17.17 17.33 234,269 -0.18(-1.02%)
Oct 16, 2006 17.28 17.51 17.28 17.51 515,653 +0.06(+0.32%)
Oct 13, 2006 17.47 17.48 17.33 17.45 302,666 -0.15(-0.84%)
Oct 12, 2006 17.50 17.60 17.39 17.60 349,455 +0.34(+2.00%)
Oct 11, 2006 16.95 17.31 16.95 17.25 1,762,873 +0.14(+0.83%)
Oct 10, 2006 17.06 17.11 16.95 17.11 187,318 +0.06(+0.32%)
Oct 09, 2006 16.90 17.06 16.90 17.06 89,678 +0.17(+1.02%)
Oct 06, 2006 16.90 16.98 16.82 16.88 194,954 -0.28(-1.65%)
Oct 05, 2006 17.06 17.17 16.99 17.17 123,633 +0.25(+1.49%)
Oct 04, 2006 16.63 16.92 16.63 16.91 155,151 +0.23(+1.36%)
Oct 03, 2006 16.62 16.74 16.53 16.69 252,628 -0.06(-0.33%)
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.