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 (%)
Apr 30, 2008 19.27 19.56 19.26 19.33 821,303 +0.06(+0.32%)
Apr 29, 2008 19.32 19.35 19.22 19.27 91,558 -0.34(-1.76%)
Apr 28, 2008 19.64 19.70 19.61 19.61 149,263 -0.04(-0.19%)
Apr 25, 2008 19.56 19.65 19.30 19.65 185,398 +0.55(+2.90%)
Apr 24, 2008 19.00 19.17 18.92 19.09 227,032 -0.16(-0.83%)
Apr 23, 2008 19.16 19.35 19.09 19.25 280,898 +0.18(+0.94%)
Apr 22, 2008 19.11 19.22 18.97 19.08 176,566 -0.14(-0.70%)
Apr 21, 2008 19.09 19.21 19.03 19.21 320,665 +0.14(+0.71%)
Apr 18, 2008 19.11 19.14 19.00 19.08 509,507 +0.15(+0.81%)
Apr 17, 2008 19.08 19.08 18.87 18.92 1,822,418 -0.54(-2.78%)
Apr 16, 2008 19.06 19.48 19.05 19.46 743,444 +0.77(+4.12%)
Apr 15, 2008 18.66 18.75 18.57 18.69 248,262 -0.06(-0.33%)
Apr 14, 2008 18.63 18.81 18.55 18.76 474,006 +0.15(+0.79%)
Apr 11, 2008 18.74 18.86 18.55 18.61 173,479 -0.41(-2.17%)
Apr 10, 2008 18.90 19.12 18.75 19.02 335,595 -0.04(-0.23%)
Apr 09, 2008 19.24 19.24 19.02 19.06 1,232,952 -0.06(-0.29%)
Apr 08, 2008 18.96 19.14 18.91 19.12 674,044 -0.21(-1.08%)
Apr 07, 2008 19.34 19.44 19.19 19.33 1,508,191 +0.26(+1.37%)
Apr 04, 2008 19.17 19.22 18.97 19.07 7,245,605 -0.08(-0.42%)
Apr 03, 2008 19.01 19.24 18.95 19.15 120,741 -0.11(-0.59%)
Apr 02, 2008 19.13 19.31 18.97 19.26 191,417 +0.19(+1.00%)
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.