Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.35 10.35 10.22 10.34 22,109 +0.06(+0.63%)
Jun 29, 2004 10.28 10.29 10.18 10.27 35,205 +0.08(+0.81%)
Jun 28, 2004 10.25 10.29 10.19 10.19 11,395 +0.01(+0.06%)
Jun 25, 2004 10.28 10.28 10.16 10.18 24,150 -0.09(-0.92%)
Jun 24, 2004 10.08 10.29 10.08 10.28 41,328 +0.22(+2.16%)
Jun 23, 2004 9.995 10.13 9.943 10.06 92,521 +0.15(+1.54%)
Jun 22, 2004 9.860 9.907 9.837 9.907 10,714 +0.03(+0.30%)
Jun 21, 2004 9.872 9.884 9.784 9.878 19,728 -0.06(-0.59%)
Jun 18, 2004 9.790 9.937 9.790 9.937 16,327 -0.03(-0.30%)
Jun 17, 2004 9.790 9.966 9.707 9.966 36,396 +0.04(+0.41%)
Jun 16, 2004 9.966 9.966 9.790 9.925 9,864 -0.05(-0.47%)
Jun 15, 2004 9.778 9.984 9.778 9.972 43,369 +0.19(+1.98%)
Jun 14, 2004 9.672 9.813 9.672 9.778 71,262 -0.21(-2.06%)
Jun 10, 2004 9.978 9.990 9.896 9.984 138,102 +0.01(+0.06%)
Jun 09, 2004 10.21 10.21 9.931 9.978 39,457 -0.31(-3.03%)
Jun 08, 2004 10.28 10.32 10.26 10.29 87,759 -0.09(-0.91%)
Jun 07, 2004 10.32 10.40 10.21 10.38 78,405 +0.30(+2.97%)
Jun 04, 2004 9.966 10.16 9.966 10.08 7,143 +0.28(+2.82%)
Jun 03, 2004 9.931 9.931 9.807 9.807 3,571 -0.12(-1.24%)
Jun 02, 2004 9.990 10.00 9.860 9.931 12,415 +0.12(+1.26%)
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.