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 (%)
Jul 31, 2012 17.97 18.18 17.97 18.07 1,247,769 +0.00(+0.00%)
Jul 30, 2012 17.93 18.12 17.93 18.07 242,915 +0.09(+0.48%)
Jul 27, 2012 17.67 18.06 17.67 17.99 331,484 +0.36(+2.07%)
Jul 26, 2012 17.59 17.73 17.54 17.62 643,737 +0.56(+3.27%)
Jul 25, 2012 17.04 17.12 16.94 17.06 143,094 +0.20(+1.18%)
Jul 24, 2012 17.04 17.04 16.72 16.86 267,489 -0.20(-1.17%)
Jul 23, 2012 16.74 17.14 16.68 17.06 504,639 -0.30(-1.72%)
Jul 20, 2012 17.32 17.41 17.25 17.36 1,239,593 -0.16(-0.91%)
Jul 19, 2012 17.44 17.57 17.40 17.52 241,094 +0.32(+1.89%)
Jul 18, 2012 17.04 17.23 17.03 17.20 164,094 +0.18(+1.05%)
Jul 17, 2012 16.96 17.07 16.76 17.02 354,572 +0.05(+0.31%)
Jul 16, 2012 16.90 17.01 16.82 16.96 199,472 +0.03(+0.16%)
Jul 13, 2012 16.76 16.98 16.76 16.94 164,506 +0.25(+1.47%)
Jul 12, 2012 16.68 16.73 16.54 16.69 236,198 -0.24(-1.41%)
Jul 11, 2012 16.96 17.06 16.84 16.93 144,840 +0.02(+0.12%)
Jul 10, 2012 17.06 17.14 16.90 16.91 219,364 +0.03(+0.20%)
Jul 09, 2012 16.84 16.89 16.77 16.88 260,528 +0.01(+0.04%)
Jul 06, 2012 16.89 16.93 16.77 16.87 197,232 -0.29(-1.70%)
Jul 05, 2012 17.15 17.25 17.05 17.16 244,205 -0.19(-1.07%)
Jul 03, 2012 17.16 17.38 17.16 17.35 310,718 +0.17(+1.00%)
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.