Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.66 24.75 24.75 24.75 96,694 +0.08(+0.31%)
Dec 30, 2013 24.46 24.72 24.43 24.68 77,238 +0.35(+1.42%)
Dec 27, 2013 24.39 24.44 24.26 24.33 46,336 +0.08(+0.31%)
Dec 26, 2013 24.20 24.28 24.15 24.26 31,907 +0.19(+0.77%)
Dec 24, 2013 23.92 24.17 23.80 24.07 90,686 +0.12(+0.52%)
Dec 23, 2013 23.92 23.98 23.83 23.94 95,528 +0.32(+1.37%)
Dec 20, 2013 23.60 23.75 23.54 23.62 92,516 +0.19(+0.83%)
Dec 19, 2013 23.42 23.50 23.33 23.43 245,477 +0.04(+0.18%)
Dec 18, 2013 23.14 23.44 22.93 23.38 164,806 +0.52(+2.27%)
Dec 17, 2013 22.95 22.97 22.78 22.87 131,963 -0.01(-0.06%)
Dec 16, 2013 22.87 22.96 22.84 22.88 121,519 +0.16(+0.73%)
Dec 13, 2013 22.64 22.74 22.56 22.71 98,128 +0.25(+1.13%)
Dec 12, 2013 22.67 22.71 22.39 22.46 111,758 -0.47(-2.04%)
Dec 11, 2013 23.08 23.09 22.89 22.93 221,648 -0.10(-0.45%)
Dec 10, 2013 23.04 23.13 23.00 23.03 65,172 -0.21(-0.89%)
Dec 09, 2013 23.24 23.28 23.19 23.24 154,347 -0.08(-0.32%)
Dec 06, 2013 23.22 23.32 23.10 23.31 57,749 +0.13(+0.56%)
Dec 05, 2013 23.26 23.30 23.15 23.18 170,919 -0.07(-0.30%)
Dec 04, 2013 23.05 23.32 23.05 23.25 164,367 -0.03(-0.12%)
Dec 03, 2013 23.46 23.46 23.24 23.28 179,826 -0.24(-1.02%)
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.