Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.73 23.78 23.61 23.61 109,399 -0.01(-0.06%)
Nov 27, 2013 23.63 23.69 23.55 23.62 121,714 +0.05(+0.20%)
Nov 26, 2013 23.58 23.61 23.50 23.57 402,458 +0.08(+0.35%)
Nov 25, 2013 23.47 23.59 23.46 23.49 371,178 +0.10(+0.41%)
Nov 22, 2013 23.35 23.45 23.30 23.39 92,364 +0.32(+1.37%)
Nov 21, 2013 23.04 23.10 22.96 23.08 212,673 +0.07(+0.30%)
Nov 20, 2013 23.34 23.34 22.93 23.01 104,461 -0.27(-1.15%)
Nov 19, 2013 23.25 23.32 23.16 23.28 199,141 +0.03(+0.15%)
Nov 18, 2013 23.46 23.48 23.20 23.24 254,634 +0.08(+0.36%)
Nov 15, 2013 23.08 23.17 23.02 23.16 66,697 +0.16(+0.72%)
Nov 14, 2013 22.80 23.02 22.80 23.00 75,581 +0.11(+0.49%)
Nov 13, 2013 22.55 22.89 22.50 22.88 162,339 +0.04(+0.17%)
Nov 12, 2013 22.93 22.95 22.78 22.84 126,822 -0.45(-1.94%)
Nov 11, 2013 23.25 23.31 23.20 23.30 101,453 +0.17(+0.74%)
Nov 08, 2013 23.00 23.14 22.99 23.13 147,270 +0.01(+0.06%)
Nov 07, 2013 23.45 23.48 23.09 23.11 278,665 -0.38(-1.64%)
Nov 06, 2013 23.48 23.54 23.41 23.50 195,153 +0.41(+1.78%)
Nov 05, 2013 23.15 23.17 23.04 23.09 156,701 -0.30(-1.29%)
Nov 04, 2013 23.39 23.42 23.31 23.39 303,564 +0.17(+0.74%)
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.