Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.792 5.880 5.709 5.797 159,872 -0.11(-1.89%)
Jul 30, 2002 5.880 5.909 5.733 5.909 67,350 +0.04(+0.60%)
Jul 29, 2002 5.639 5.880 5.639 5.874 68,030 +0.44(+8.00%)
Jul 26, 2002 5.209 5.439 5.209 5.439 272,293 +0.05(+0.98%)
Jul 25, 2002 5.615 5.615 5.351 5.386 259,707 -0.35(-6.05%)
Jul 24, 2002 5.033 5.733 5.033 5.733 253,924 +0.38(+7.03%)
Jul 23, 2002 5.609 5.609 5.356 5.356 12,075 -0.46(-7.98%)
Jul 22, 2002 5.797 5.844 5.680 5.821 5,952 -0.21(-3.51%)
Jul 19, 2002 6.127 6.127 6.033 6.033 42,179 -0.43(-6.64%)
Jul 17, 2002 6.303 6.462 6.303 6.462 116,162 +0.25(+4.07%)
Jul 12, 2002 6.238 6.238 6.209 6.209 95,923 -0.23(-3.56%)
Jul 11, 2002 6.368 6.438 6.232 6.438 64,459 -0.03(-0.45%)
Jul 10, 2002 6.568 6.568 6.362 6.468 27,722 -0.21(-3.17%)
Jul 09, 2002 6.679 6.679 6.679 6.679 2,381 -0.08(-1.22%)
Jul 08, 2002 6.768 6.791 6.726 6.762 120,754 -0.09(-1.29%)
Jul 05, 2002 6.850 6.879 6.832 6.850 104,597 +0.24(+3.65%)
Jul 04, 2002 6.585 6.609 6.574 6.609 36,396 +0.00(+0.00%)
Jul 03, 2002 6.585 6.609 6.574 6.609 36,396 -0.09(-1.40%)
Jul 02, 2002 7.438 6.838 6.703 6.703 30,783 -0.29(-4.12%)
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.