Sweden Ishares MSCI ETF (NY: EWD )

41.86 -0.12 (-0.29%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.22 11.23 11.02 11.23 303,524 +0.25(+2.25%)
May 28, 2009 10.90 11.04 10.74 10.98 284,698 +0.21(+1.97%)
May 27, 2009 11.07 11.07 10.73 10.77 159,416 -0.36(-3.23%)
May 26, 2009 10.77 11.22 10.70 11.13 135,055 +0.02(+0.21%)
May 22, 2009 11.13 11.23 11.02 11.10 126,187 -0.12(-1.10%)
May 21, 2009 11.87 11.87 10.80 11.23 475,525 +0.08(+0.71%)
May 20, 2009 11.20 11.47 11.13 11.15 256,572 -0.00(-0.02%)
May 19, 2009 11.04 11.32 11.04 11.15 228,562 +0.03(+0.26%)
May 18, 2009 11.54 11.54 10.69 11.12 187,013 +0.69(+6.66%)
May 15, 2009 10.50 10.69 10.34 10.43 187,227 -0.08(-0.73%)
May 14, 2009 10.20 10.61 10.20 10.50 914,167 +0.30(+2.94%)
May 13, 2009 10.44 10.44 10.19 10.20 305,341 -0.44(-4.15%)
May 12, 2009 10.98 11.09 10.60 10.64 177,071 -0.23(-2.11%)
May 11, 2009 10.93 11.07 10.83 10.87 432,120 -0.69(-5.95%)
May 08, 2009 11.27 11.59 11.10 11.56 195,887 +0.59(+5.36%)
May 07, 2009 11.40 11.41 10.88 10.97 704,402 -0.19(-1.74%)
May 06, 2009 11.10 11.26 10.93 11.17 289,925 +0.28(+2.60%)
May 05, 2009 10.85 10.96 10.68 10.89 847,166 -0.02(-0.16%)
May 04, 2009 10.50 10.90 10.47 10.90 474,530 +0.62(+6.01%)
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.