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 (%)
Jun 29, 2007 21.27 21.35 21.01 21.21 640,679 -0.01(-0.03%)
Jun 28, 2007 21.16 21.37 21.12 21.21 209,364 +0.18(+0.87%)
Jun 27, 2007 20.73 21.05 20.70 21.03 248,652 +0.22(+1.05%)
Jun 26, 2007 21.02 21.03 20.77 20.81 410,395 -0.02(-0.08%)
Jun 25, 2007 21.02 21.15 20.81 20.83 272,123 -0.15(-0.73%)
Jun 22, 2007 21.18 21.26 20.90 20.98 920,626 -0.24(-1.14%)
Jun 21, 2007 21.25 21.30 21.00 21.23 215,827 +0.10(+0.47%)
Jun 20, 2007 21.57 21.60 21.13 21.13 244,740 -0.03(-0.14%)
Jun 19, 2007 21.12 21.20 21.08 21.16 396,959 -0.11(-0.50%)
Jun 18, 2007 21.10 21.32 21.06 21.26 273,993 +0.26(+1.26%)
Jun 15, 2007 21.00 21.13 20.93 21.00 265,490 +0.24(+1.13%)
Jun 14, 2007 20.60 20.84 20.60 20.76 545,606 +0.19(+0.94%)
Jun 13, 2007 20.29 20.60 20.28 20.57 356,481 +0.51(+2.52%)
Jun 12, 2007 20.46 20.53 20.06 20.06 599,861 -0.76(-3.64%)
Jun 11, 2007 20.76 20.90 20.70 20.82 278,926 +0.01(+0.03%)
Jun 08, 2007 20.52 20.86 20.43 20.81 503,597 +0.42(+2.05%)
Jun 07, 2007 21.05 21.06 20.40 20.40 1,100,057 -0.80(-3.77%)
Jun 06, 2007 21.44 21.44 21.11 21.20 660,306 -0.44(-2.04%)
Jun 05, 2007 21.67 21.70 21.48 21.64 804,463 -0.07(-0.32%)
Jun 04, 2007 21.61 21.75 21.57 21.71 381,312 +0.03(+0.14%)
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.