Sweden Ishares MSCI ETF (NY: EWD )

36.55 +0.73 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.40 20.58 20.34 20.35 26,900 -0.17(-0.83%)
Mar 30, 2005 20.27 20.55 20.27 20.52 9,900 +0.25(+1.23%)
Mar 29, 2005 20.25 20.37 20.25 20.27 39,600 -0.12(-0.59%)
Mar 28, 2005 20.31 20.46 19.66 20.39 33,700 -0.17(-0.83%)
Mar 24, 2005 20.63 20.66 20.55 20.56 7,100 +0.08(+0.39%)
Mar 23, 2005 20.48 20.55 20.43 20.48 55,200 -0.08(-0.39%)
Mar 22, 2005 20.64 20.87 20.50 20.56 30,000 -0.08(-0.39%)
Mar 21, 2005 20.73 20.73 20.51 20.64 19,500 -0.19(-0.91%)
Mar 18, 2005 21.13 21.14 20.83 20.83 32,200 -0.37(-1.75%)
Mar 17, 2005 21.02 21.21 21.01 21.20 43,900 +0.15(+0.71%)
Mar 16, 2005 21.29 21.30 21.04 21.05 23,100 -0.25(-1.17%)
Mar 15, 2005 21.33 21.45 21.30 21.30 12,800 +0.03(+0.14%)
Mar 14, 2005 21.40 21.44 21.25 21.27 36,000 -0.23(-1.07%)
Mar 11, 2005 21.52 21.53 21.50 21.50 31,900 +0.09(+0.42%)
Mar 10, 2005 21.44 21.49 21.29 21.41 39,200 -0.12(-0.56%)
Mar 09, 2005 21.42 21.60 21.42 21.53 26,700 +0.11(+0.51%)
Mar 08, 2005 21.65 21.70 21.41 21.42 34,800 -0.12(-0.56%)
Mar 07, 2005 21.60 21.71 21.41 21.54 44,800 -0.18(-0.83%)
Mar 04, 2005 21.25 21.78 21.25 21.72 112,400 +0.55(+2.60%)
Mar 03, 2005 21.18 21.27 21.06 21.17 22,700 +0.09(+0.43%)
Mar 02, 2005 20.99 21.10 20.86 21.08 62,000 -0.02(-0.09%)
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.