Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.47 12.50 12.43 12.43 15,271 -0.06(-0.49%)
Jun 29, 2005 12.34 12.50 12.34 12.50 59,136 +0.03(+0.25%)
Jun 28, 2005 12.37 12.48 12.35 12.46 20,145 +0.09(+0.70%)
Jun 27, 2005 12.44 12.52 12.35 12.38 17,708 -0.09(-0.72%)
Jun 24, 2005 12.57 12.61 12.46 12.47 7,148 -0.05(-0.36%)
Jun 23, 2005 12.66 12.66 12.44 12.51 95,690 -0.10(-0.78%)
Jun 22, 2005 12.67 12.72 12.61 12.61 35,254 -0.09(-0.73%)
Jun 21, 2005 12.69 12.75 12.61 12.70 6,336 +0.05(+0.39%)
Jun 20, 2005 12.65 12.66 10.46 12.66 76,032 -0.15(-1.20%)
Jun 17, 2005 12.58 12.81 12.58 12.81 102,188 +0.31(+2.51%)
Jun 16, 2005 12.45 12.51 12.40 12.50 32,817 +0.04(+0.35%)
Jun 15, 2005 12.37 12.45 12.37 12.45 11,209 +0.12(+1.00%)
Jun 14, 2005 12.28 12.42 12.28 12.33 29,405 +0.08(+0.65%)
Jun 13, 2005 12.25 12.34 12.25 12.25 35,254 -0.18(-1.49%)
Jun 10, 2005 12.50 12.50 12.37 12.43 51,825 -0.08(-0.66%)
Jun 09, 2005 12.49 12.54 12.42 12.52 55,886 -0.02(-0.18%)
Jun 08, 2005 12.62 12.65 12.50 12.54 25,831 -0.01(-0.10%)
Jun 07, 2005 12.47 12.59 12.43 12.55 42,240 +0.10(+0.84%)
Jun 06, 2005 12.45 12.50 12.44 12.45 32,817 +0.07(+0.55%)
Jun 03, 2005 12.51 12.54 12.37 12.38 33,792 -0.13(-1.03%)
Jun 02, 2005 12.49 12.56 12.46 12.51 16,083 +0.04(+0.35%)
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.