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 28, 2004 9.878 9.960 9.878 9.954 11,905 -0.02(-0.18%)
May 27, 2004 9.966 9.972 9.872 9.972 62,078 +0.22(+2.23%)
May 26, 2004 9.760 9.760 9.666 9.754 21,939 -0.01(-0.06%)
May 25, 2004 9.625 9.760 9.537 9.760 38,267 +0.16(+1.65%)
May 24, 2004 9.760 9.760 9.602 9.602 61,397 +0.06(+0.68%)
May 21, 2004 9.584 9.637 9.537 9.537 14,796 -0.04(-0.43%)
May 20, 2004 9.555 9.578 9.549 9.578 37,246 +0.06(+0.68%)
May 19, 2004 9.584 9.666 9.472 9.513 24,661 +0.12(+1.32%)
May 18, 2004 9.290 9.396 9.290 9.390 13,095 +0.13(+1.40%)
May 17, 2004 9.202 9.308 9.202 9.261 7,313 -0.10(-1.07%)
May 14, 2004 9.437 9.437 9.349 9.360 58,846 -0.01(-0.06%)
May 13, 2004 9.319 9.425 9.290 9.366 98,474 +0.09(+1.01%)
May 12, 2004 9.261 9.360 9.114 9.272 37,076 -0.01(-0.13%)
May 11, 2004 9.184 9.319 9.184 9.284 54,424 +0.12(+1.35%)
May 10, 2004 9.202 9.272 9.090 9.161 147,456 -0.40(-4.18%)
May 07, 2004 9.696 9.696 9.502 9.560 30,613 -0.25(-2.58%)
May 06, 2004 9.790 9.819 9.731 9.813 69,901 -0.26(-2.63%)
May 05, 2004 10.05 10.13 10.03 10.08 26,021 +0.15(+1.48%)
May 04, 2004 9.919 9.948 9.837 9.931 139,973 +0.23(+2.36%)
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.