Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.638 5.675 5.601 5.675 1,299 -0.17(-2.95%)
Mar 28, 2003 5.811 5.848 5.743 5.848 2,924 +0.12(+2.15%)
Mar 27, 2003 5.724 5.724 5.724 5.724 16,246 -0.16(-2.72%)
Mar 26, 2003 5.921 5.921 5.884 5.884 974 -0.04(-0.62%)
Mar 25, 2003 5.928 5.928 5.921 5.921 3,411 +0.07(+1.16%)
Mar 24, 2003 5.958 5.958 5.854 5.854 4,061 -0.20(-3.26%)
Mar 21, 2003 6.155 6.155 6.032 6.051 15,758 -0.03(-0.51%)
Mar 20, 2003 6.038 6.081 6.038 6.081 21,769 +0.10(+1.65%)
Mar 19, 2003 5.995 5.995 5.983 5.983 3,736 +0.03(+0.52%)
Mar 18, 2003 5.854 5.952 5.854 5.952 487 -0.06(-1.02%)
Mar 17, 2003 5.780 6.045 5.724 6.014 30,217 +0.39(+6.89%)
Mar 14, 2003 5.626 5.626 5.626 5.626 324 +0.03(+0.55%)
Mar 13, 2003 5.595 5.595 5.595 5.595 812 +0.14(+2.48%)
Mar 12, 2003 5.478 5.478 5.361 5.460 34,604 -0.10(-1.88%)
Mar 11, 2003 5.484 5.564 5.484 5.564 1,787 +0.02(+0.44%)
Mar 10, 2003 5.540 5.540 5.540 5.540 649 -0.07(-1.32%)
Mar 07, 2003 5.614 5.614 5.614 5.614 974 -0.17(-2.88%)
Mar 06, 2003 5.780 5.780 5.780 5.780 162 +0.02(+0.43%)
Mar 05, 2003 5.737 5.755 5.731 5.755 1,137 +0.01(+0.21%)
Mar 04, 2003 5.737 5.743 5.737 5.743 2,112 -0.06(-0.96%)
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.