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 (%)
Oct 31, 2003 8.408 8.408 8.402 8.402 20,069 -0.05(-0.56%)
Oct 30, 2003 8.443 8.449 8.443 8.449 21,259 -0.01(-0.14%)
Oct 29, 2003 8.461 8.467 8.461 8.461 41,158 +0.04(+0.49%)
Oct 28, 2003 8.420 8.420 8.420 8.420 7,823 +0.08(+0.92%)
Oct 27, 2003 8.261 8.343 8.243 8.343 16,157 +0.12(+1.43%)
Oct 24, 2003 8.155 8.226 8.155 8.226 680 +0.10(+1.23%)
Oct 23, 2003 8.114 8.137 8.114 8.126 14,286 +0.01(+0.14%)
Oct 22, 2003 8.149 8.149 8.096 8.114 4,081 -0.20(-2.40%)
Oct 21, 2003 8.314 8.314 8.314 8.314 5,272 +0.00(+0.00%)
Oct 20, 2003 8.320 8.320 8.273 8.314 19,388 -0.10(-1.19%)
Oct 17, 2003 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Oct 16, 2003 8.379 8.414 8.379 8.414 3,571 +0.00(+0.00%)
Oct 15, 2003 8.402 8.420 8.384 8.414 122,455 -0.04(-0.42%)
Oct 14, 2003 8.243 8.449 8.232 8.449 11,395 +0.23(+2.79%)
Oct 13, 2003 8.290 8.290 8.290 8.220 2,721 -0.02(-0.21%)
Oct 10, 2003 8.284 8.320 8.237 8.237 43,029 +0.03(+0.36%)
Oct 09, 2003 8.302 8.302 8.208 8.208 23,640 -0.07(-0.85%)
Oct 08, 2003 8.173 8.290 8.173 8.279 13,436 +0.13(+1.59%)
Oct 07, 2003 8.126 8.149 8.108 8.149 6,292 +0.05(+0.65%)
Oct 06, 2003 8.073 8.096 8.020 8.096 18,538 +0.19(+2.46%)
Oct 03, 2003 7.896 7.902 7.896 7.902 7,653 +0.18(+2.36%)
Oct 02, 2003 7.714 7.720 7.714 7.720 123,645 +0.16(+2.10%)
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.