Sweden Ishares MSCI ETF (NY: EWD )

42.63 +1.08 (+2.60%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.226 7.226 7.109 7.109 11,225 -0.15(-2.11%)
May 28, 2002 7.379 7.379 7.203 7.261 14,456 -0.09(-1.20%)
May 27, 2002 7.344 7.350 7.344 7.350 170,076 +0.00(+0.00%)
May 24, 2002 7.344 7.350 7.344 7.350 11,905 +0.06(+0.81%)
May 23, 2002 7.279 7.291 7.232 7.291 36,736 +0.00(+0.00%)
May 22, 2002 7.332 7.332 7.261 7.291 26,531 -0.08(-1.04%)
May 21, 2002 7.373 7.373 7.367 7.367 680 +0.02(+0.24%)
May 20, 2002 7.432 7.432 7.350 7.350 18,878 -0.08(-1.11%)
May 17, 2002 7.491 7.508 7.432 7.432 9,524 +0.12(+1.69%)
May 16, 2002 7.291 7.379 7.267 7.308 72,452 +0.06(+0.89%)
May 15, 2002 7.238 7.244 7.232 7.244 22,620 +0.12(+1.65%)
May 14, 2002 7.285 7.285 7.120 7.126 14,796 -0.10(-1.38%)
May 13, 2002 7.138 7.226 7.120 7.226 25,001 +0.16(+2.25%)
May 10, 2002 7.067 7.067 7.067 7.067 170 -0.13(-1.80%)
May 09, 2002 7.167 7.197 7.091 7.197 221,099 +0.02(+0.33%)
May 08, 2002 7.114 7.173 7.114 7.173 42,519 +0.23(+3.30%)
May 07, 2002 6.915 7.050 6.909 6.944 3,401 -0.14(-1.91%)
May 06, 2002 6.997 7.079 6.997 7.079 1,020 +0.05(+0.75%)
May 03, 2002 7.062 7.062 7.026 7.026 3,231 -0.16(-2.29%)
May 02, 2002 7.173 7.226 7.091 7.191 25,681 +0.08(+1.07%)
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.