Sweden Ishares MSCI ETF (NY: EWD )

42.51 +0.96 (+2.31%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.84 20.05 19.72 19.81 875,495 +0.44(+2.27%)
Feb 25, 2011 19.31 19.42 19.23 19.37 318,463 +0.17(+0.87%)
Feb 24, 2011 19.34 19.39 19.02 19.20 408,580 +0.24(+1.27%)
Feb 23, 2011 19.04 19.16 18.90 18.96 2,007,145 -0.12(-0.62%)
Feb 22, 2011 19.26 19.45 19.06 19.08 957,561 -0.48(-2.45%)
Feb 18, 2011 19.43 19.57 19.40 19.56 354,672 +0.12(+0.62%)
Feb 17, 2011 19.26 19.46 19.10 19.44 801,557 -0.20(-1.04%)
Feb 16, 2011 19.46 19.67 19.46 19.64 1,107,698 +0.20(+1.05%)
Feb 15, 2011 19.44 19.51 19.30 19.44 655,040 -0.15(-0.79%)
Feb 14, 2011 19.66 19.71 19.50 19.59 1,062,659 -0.17(-0.88%)
Feb 11, 2011 19.42 19.78 19.39 19.76 2,119,246 +0.21(+1.08%)
Feb 10, 2011 19.47 19.58 19.32 19.55 1,732,190 -0.23(-1.16%)
Feb 09, 2011 19.76 19.82 19.68 19.78 1,407,598 -0.05(-0.25%)
Feb 08, 2011 19.68 19.86 19.58 19.83 1,204,996 +0.06(+0.28%)
Feb 07, 2011 19.67 19.81 19.59 19.78 1,843,089 +0.00(+0.00%)
Feb 04, 2011 19.58 19.79 19.50 19.78 3,163,211 +0.01(+0.06%)
Feb 03, 2011 19.76 19.84 19.56 19.76 9,635,971 +0.07(+0.38%)
Feb 02, 2011 19.57 19.69 19.50 19.69 1,027,157 -0.51(-2.52%)
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.