Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.42 15.65 15.38 15.59 86,917 +0.28(+1.85%)
May 30, 2006 15.73 15.73 15.31 15.31 389,420 -0.38(-2.39%)
May 26, 2006 15.73 15.78 15.20 15.68 1,397,334 +0.36(+2.33%)
May 25, 2006 15.17 15.42 15.09 15.33 84,317 +0.12(+0.81%)
May 24, 2006 15.14 15.23 14.91 15.20 153,526 -0.17(-1.08%)
May 23, 2006 15.30 15.60 15.26 15.37 516,303 +0.60(+4.09%)
May 22, 2006 14.68 14.80 14.47 14.77 479,099 -0.62(-4.04%)
May 19, 2006 15.27 15.39 15.17 15.39 155,151 +0.20(+1.30%)
May 18, 2006 15.54 15.60 15.19 15.19 450,019 -0.22(-1.44%)
May 17, 2006 15.81 15.94 15.31 15.41 709,308 -0.83(-5.12%)
May 16, 2006 16.35 16.43 16.15 16.24 270,336 +0.01(+0.08%)
May 15, 2006 16.11 16.37 16.10 16.23 397,219 -0.38(-2.26%)
May 12, 2006 16.88 16.93 16.58 16.61 552,370 -0.47(-2.74%)
May 11, 2006 17.20 17.20 17.04 17.07 281,708 -0.10(-0.57%)
May 10, 2006 17.30 17.33 17.14 17.17 382,435 -0.18(-1.03%)
May 09, 2006 17.22 17.36 17.16 17.35 657,645 +0.06(+0.36%)
May 08, 2006 17.37 17.38 17.21 17.29 201,290 -0.12(-0.71%)
May 05, 2006 17.24 17.41 17.24 17.41 193,167 +0.27(+1.58%)
May 04, 2006 16.87 17.14 16.87 17.14 350,430 +0.23(+1.35%)
May 03, 2006 16.93 16.94 16.79 16.91 209,413 +0.01(+0.04%)
May 02, 2006 16.83 16.93 16.77 16.91 156,775 +0.22(+1.29%)
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.