Sweden Ishares MSCI ETF (NY: EWD )

35.20 -0.76 (-2.11%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.28 21.40 21.18 21.32 10,400 +0.14(+0.66%)
Oct 28, 2005 21.04 21.18 20.96 21.18 13,600 +0.18(+0.86%)
Oct 27, 2005 21.32 21.35 21.00 21.00 10,300 -0.19(-0.90%)
Oct 26, 2005 21.34 21.34 21.16 21.19 31,000 -0.07(-0.33%)
Oct 25, 2005 21.15 21.40 21.15 21.26 21,100 +0.31(+1.48%)
Oct 24, 2005 20.56 20.95 20.56 20.95 40,000 +0.39(+1.90%)
Oct 21, 2005 20.75 20.78 20.55 20.56 47,500 -0.06(-0.29%)
Oct 20, 2005 21.20 21.20 20.62 20.62 46,800 -0.60(-2.83%)
Oct 19, 2005 20.96 21.22 20.73 21.22 36,600 +0.07(+0.33%)
Oct 18, 2005 21.09 21.23 21.01 21.15 17,800 -0.32(-1.49%)
Oct 17, 2005 21.45 21.48 21.30 21.47 119,700 -0.11(-0.51%)
Oct 14, 2005 21.42 21.58 21.38 21.58 91,000 +0.12(+0.56%)
Oct 13, 2005 21.28 21.47 21.12 21.46 49,300 -0.29(-1.33%)
Oct 12, 2005 21.97 22.03 21.69 21.75 44,200 -0.33(-1.49%)
Oct 11, 2005 22.10 22.23 21.94 22.08 33,000 -0.06(-0.27%)
Oct 10, 2005 22.25 22.30 22.09 22.14 20,000 -0.13(-0.58%)
Oct 07, 2005 22.32 22.34 22.18 22.27 30,000 +0.07(+0.32%)
Oct 06, 2005 22.25 22.30 22.06 22.20 122,500 +0.03(+0.14%)
Oct 05, 2005 22.40 22.45 22.17 22.17 36,700 -0.03(-0.14%)
Oct 04, 2005 22.31 22.51 22.20 22.20 25,100 -0.32(-1.42%)
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.