Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.80 18.90 18.80 18.82 175,400 -0.06(-0.34%)
May 29, 2008 18.66 18.93 18.61 18.88 159,625 -0.15(-0.77%)
May 28, 2008 19.07 19.07 18.82 19.03 154,225 +0.06(+0.34%)
May 27, 2008 18.86 19.03 18.80 18.96 169,692 -0.11(-0.55%)
May 26, 2008 19.21 19.21 19.03 19.07 0 +0.00(+0.00%)
May 23, 2008 19.21 19.21 19.03 19.07 119,040 -0.27(-1.40%)
May 22, 2008 19.17 19.39 19.17 19.34 315,989 +0.41(+2.14%)
May 21, 2008 19.29 19.31 18.93 18.93 401,219 -0.26(-1.35%)
May 20, 2008 19.36 19.37 19.12 19.19 150,114 -0.24(-1.24%)
May 19, 2008 19.50 19.65 19.40 19.43 158,855 -0.04(-0.18%)
May 16, 2008 19.31 19.47 19.24 19.47 477,082 +0.26(+1.38%)
May 15, 2008 19.09 19.27 19.03 19.20 185,392 +0.30(+1.59%)
May 14, 2008 18.86 19.04 18.84 18.90 154,327 -0.15(-0.80%)
May 13, 2008 19.00 19.11 18.94 19.06 152,536 -0.09(-0.49%)
May 12, 2008 18.85 19.17 18.84 19.15 153,696 +0.28(+1.50%)
May 09, 2008 18.83 18.94 18.77 18.87 75,296 -0.07(-0.37%)
May 08, 2008 18.92 19.05 18.85 18.94 189,266 +0.28(+1.48%)
May 07, 2008 18.99 19.04 18.66 18.66 909,634 -0.29(-1.55%)
May 06, 2008 18.73 19.05 18.66 18.96 458,585 +0.27(+1.45%)
May 05, 2008 18.59 18.78 18.57 18.69 765,453 +0.12(+0.63%)
May 02, 2008 18.66 18.70 18.44 18.57 152,145 -0.07(-0.38%)
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.