Sweden Ishares MSCI ETF (NY: EWD )

41.77 -0.21 (-0.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.802 7.802 7.802 7.802 170 +0.00(+0.00%)
Mar 28, 2002 7.802 7.802 7.802 7.802 170 +0.09(+1.22%)
Mar 27, 2002 7.802 7.802 7.708 7.708 11,225 -0.22(-2.82%)
Mar 26, 2002 7.767 7.932 7.767 7.932 24,150 +0.08(+0.97%)
Mar 25, 2002 8.085 8.085 7.855 7.855 12,415 -0.22(-2.77%)
Mar 22, 2002 8.043 8.079 8.002 8.079 12,755 +0.11(+1.40%)
Mar 21, 2002 7.938 7.967 7.938 7.967 4,762 +0.08(+1.04%)
Mar 20, 2002 7.885 7.885 7.885 7.885 0 +0.00(+0.00%)
Mar 19, 2002 7.967 7.967 7.885 7.885 7,653 -0.14(-1.69%)
Mar 18, 2002 8.079 8.079 7.973 8.020 5,102 +0.09(+1.11%)
Mar 15, 2002 7.855 7.932 7.855 7.932 6,122 -0.01(-0.15%)
Mar 14, 2002 7.943 7.943 7.943 7.943 0 +0.00(+0.00%)
Mar 13, 2002 7.938 7.943 7.914 7.943 8,163 -0.10(-1.24%)
Mar 12, 2002 7.914 8.043 7.914 8.043 2,210 -0.23(-2.77%)
Mar 11, 2002 8.232 8.296 8.232 8.273 125,006 +0.02(+0.21%)
Mar 08, 2002 8.149 8.255 8.149 8.255 2,721 +0.11(+1.37%)
Mar 07, 2002 8.232 8.255 8.120 8.143 49,152 +0.13(+1.61%)
Mar 06, 2002 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 05, 2002 8.002 8.108 7.996 8.014 41,838 -0.09(-1.16%)
Mar 04, 2002 7.879 8.108 7.879 8.108 2,040 +0.41(+5.27%)
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.