Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.62 20.72 20.52 20.64 270,221 +0.01(+0.03%)
Mar 30, 2011 20.58 20.70 20.50 20.64 205,823 +0.14(+0.71%)
Mar 29, 2011 20.14 20.49 20.12 20.49 1,526,349 +0.33(+1.66%)
Mar 28, 2011 20.13 20.32 20.13 20.16 225,997 +0.04(+0.19%)
Mar 25, 2011 20.16 20.30 20.09 20.12 459,048 -0.20(-0.99%)
Mar 24, 2011 20.11 20.33 20.02 20.32 492,189 +0.42(+2.09%)
Mar 23, 2011 19.83 19.98 19.74 19.90 618,073 +0.09(+0.47%)
Mar 22, 2011 19.85 19.90 19.68 19.81 585,833 -0.20(-0.98%)
Mar 21, 2011 19.89 20.04 19.89 20.01 664,839 +0.46(+2.35%)
Mar 18, 2011 19.58 19.66 19.46 19.55 1,658,875 +0.69(+3.64%)
Mar 17, 2011 18.89 18.99 18.80 18.86 3,945,619 +0.59(+3.24%)
Mar 16, 2011 18.89 18.97 18.04 18.27 1,128,082 -0.59(-3.14%)
Mar 15, 2011 18.73 18.93 18.72 18.86 635,935 -0.68(-3.48%)
Mar 14, 2011 19.60 19.65 19.41 19.54 235,633 -0.17(-0.86%)
Mar 11, 2011 19.54 19.78 19.54 19.71 903,330 -0.02(-0.08%)
Mar 10, 2011 19.98 19.98 19.68 19.73 379,334 -0.50(-2.47%)
Mar 09, 2011 20.27 20.30 20.13 20.23 1,079,597 +0.21(+1.04%)
Mar 08, 2011 20.01 20.07 19.94 20.02 328,735 +0.12(+0.60%)
Mar 07, 2011 20.11 20.22 19.80 19.90 432,886 +0.03(+0.13%)
Mar 04, 2011 20.12 20.16 19.72 19.87 429,860 -0.21(-1.03%)
Mar 03, 2011 19.95 20.12 19.84 20.08 544,534 +0.23(+1.14%)
Mar 02, 2011 19.79 19.92 19.69 19.85 1,440,214 +0.03(+0.13%)
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.