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 (%)
Aug 31, 2004 10.00 10.00 9.896 9.937 12,925 +0.00(+0.00%)
Aug 30, 2004 9.901 9.948 9.831 9.937 22,790 -0.09(-0.88%)
Aug 27, 2004 9.954 10.02 9.890 10.02 34,355 +0.01(+0.12%)
Aug 26, 2004 9.990 10.01 9.884 10.01 11,735 +0.02(+0.24%)
Aug 25, 2004 9.760 9.990 9.743 9.990 60,377 +0.23(+2.35%)
Aug 24, 2004 9.901 9.901 9.672 9.760 34,695 -0.14(-1.37%)
Aug 23, 2004 9.778 9.896 9.778 9.896 22,790 +0.14(+1.39%)
Aug 20, 2004 9.666 9.760 9.625 9.760 8,333 +0.06(+0.61%)
Aug 19, 2004 9.772 9.772 9.690 9.701 2,551 -0.08(-0.78%)
Aug 18, 2004 9.496 9.778 9.496 9.778 26,872 +0.16(+1.71%)
Aug 17, 2004 9.701 9.701 9.549 9.613 114,291 -0.03(-0.30%)
Aug 16, 2004 9.366 9.643 9.366 9.643 21,259 +0.25(+2.69%)
Aug 13, 2004 9.425 9.490 9.390 9.390 22,280 -0.02(-0.19%)
Aug 12, 2004 9.325 9.408 9.313 9.408 27,382 -0.08(-0.87%)
Aug 11, 2004 9.366 9.490 9.366 9.490 26,191 -0.27(-2.77%)
Aug 10, 2004 9.572 9.760 9.572 9.760 54,424 +0.14(+1.47%)
Aug 09, 2004 9.484 9.619 9.472 9.619 21,939 +0.12(+1.24%)
Aug 06, 2004 9.584 9.660 9.502 9.502 20,239 -0.09(-0.98%)
Aug 05, 2004 9.654 9.701 9.596 9.596 17,177 -0.07(-0.73%)
Aug 04, 2004 9.566 9.725 9.525 9.666 64,969 -0.02(-0.18%)
Aug 03, 2004 9.778 9.813 9.684 9.684 9,694 -0.12(-1.20%)
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.