Sweden Ishares MSCI ETF (NY: EWD )

42.24 -0.35 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.42 21.49 21.26 21.27 499,364 -0.12(-0.56%)
Jan 30, 2013 21.37 21.50 21.35 21.39 874,086 +0.19(+0.91%)
Jan 29, 2013 21.02 21.23 20.99 21.20 311,473 +0.14(+0.66%)
Jan 28, 2013 20.98 21.06 20.94 21.06 93,786 +0.17(+0.83%)
Jan 25, 2013 20.80 20.88 20.71 20.88 126,524 +0.38(+1.88%)
Jan 24, 2013 20.34 20.51 20.34 20.50 107,936 +0.15(+0.72%)
Jan 23, 2013 20.29 20.38 20.22 20.35 275,978 -0.05(-0.26%)
Jan 22, 2013 20.31 20.42 20.23 20.41 142,238 +0.01(+0.06%)
Jan 18, 2013 20.33 20.41 20.16 20.39 258,431 +0.07(+0.36%)
Jan 17, 2013 20.37 20.39 20.26 20.32 396,336 +0.14(+0.69%)
Jan 16, 2013 20.13 20.23 20.11 20.18 297,479 -0.09(-0.46%)
Jan 15, 2013 20.23 20.28 20.13 20.27 782,186 -0.18(-0.88%)
Jan 14, 2013 20.41 20.45 20.32 20.45 65,505 +0.13(+0.62%)
Jan 11, 2013 20.25 20.35 20.19 20.33 284,156 +0.14(+0.69%)
Jan 10, 2013 20.17 20.24 20.08 20.19 403,706 +0.27(+1.37%)
Jan 09, 2013 19.80 19.95 19.78 19.92 412,267 -0.06(-0.30%)
Jan 08, 2013 20.02 20.04 19.90 19.98 103,261 -0.24(-1.18%)
Jan 07, 2013 20.15 20.25 20.10 20.21 131,537 -0.07(-0.33%)
Jan 04, 2013 20.10 20.29 20.09 20.28 336,731 +0.17(+0.82%)
Jan 03, 2013 20.12 20.26 20.06 20.11 272,490 -0.17(-0.85%)
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.