Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.53 19.77 19.53 19.66 182,243 +0.14(+0.74%)
Dec 30, 2010 19.51 19.61 19.43 19.51 274,345 +0.13(+0.65%)
Dec 29, 2010 19.34 19.47 19.33 19.39 127,224 +0.16(+0.82%)
Dec 28, 2010 19.41 19.41 19.17 19.23 645,582 -0.16(-0.83%)
Dec 27, 2010 19.33 19.40 19.26 19.39 97,431 +0.12(+0.60%)
Dec 23, 2010 19.25 19.31 19.20 19.28 179,417 -0.04(-0.20%)
Dec 22, 2010 19.36 19.36 19.26 19.31 350,751 -0.09(-0.49%)
Dec 21, 2010 19.43 19.48 19.36 19.41 1,310,435 +0.21(+1.08%)
Dec 20, 2010 19.28 19.31 19.12 19.20 407,004 -0.02(-0.10%)
Dec 17, 2010 19.20 19.24 19.11 19.22 204,502 -0.01(-0.07%)
Dec 16, 2010 19.12 19.27 19.04 19.23 142,186 +0.16(+0.86%)
Dec 15, 2010 19.15 19.27 19.02 19.07 98,888 -0.11(-0.59%)
Dec 14, 2010 19.05 19.29 19.02 19.18 155,377 +0.20(+1.06%)
Dec 13, 2010 18.88 19.11 18.88 18.98 129,784 +0.23(+1.21%)
Dec 10, 2010 18.65 18.77 18.56 18.75 155,506 +0.12(+0.64%)
Dec 09, 2010 18.65 18.68 18.49 18.63 268,286 -0.30(-1.56%)
Dec 08, 2010 18.80 18.97 18.67 18.93 293,241 +0.08(+0.40%)
Dec 07, 2010 19.28 19.28 18.83 18.85 175,561 -0.13(-0.68%)
Dec 06, 2010 18.91 19.04 18.87 18.98 302,005 -0.22(-1.16%)
Dec 03, 2010 18.90 19.22 18.87 19.21 480,059 +0.36(+1.90%)
Dec 02, 2010 18.49 18.85 18.47 18.85 281,849 +0.38(+2.04%)
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.