Sweden Ishares MSCI ETF (NY: EWD )

43.18 USD -0.55 (-1.26%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.60 20.62 20.41 20.41 31,100 -0.26(-1.26%)
May 27, 2005 20.65 20.75 20.52 20.67 9,100 +0.15(+0.73%)
May 26, 2005 20.45 20.59 20.45 20.52 3,600 -0.05(-0.24%)
May 25, 2005 20.62 20.66 20.32 20.57 17,300 +0.05(+0.24%)
May 24, 2005 20.53 20.58 20.51 20.52 13,000 +0.04(+0.20%)
May 23, 2005 20.44 20.58 20.31 20.48 11,200 +0.02(+0.10%)
May 20, 2005 20.56 20.56 20.40 20.46 4,900 -0.02(-0.10%)
May 19, 2005 20.58 20.62 20.41 20.48 7,800 +0.06(+0.29%)
May 18, 2005 20.36 20.50 20.29 20.42 11,500 +0.18(+0.89%)
May 17, 2005 19.90 20.30 19.90 20.24 20,800 +0.04(+0.20%)
May 16, 2005 20.11 20.29 20.02 20.20 38,400 +0.09(+0.45%)
May 13, 2005 20.05 20.20 19.95 20.11 17,900 +0.06(+0.30%)
May 12, 2005 20.22 20.22 20.00 20.05 7,800 -0.08(-0.40%)
May 11, 2005 20.02 20.16 20.02 20.13 1,900 +0.03(+0.15%)
May 10, 2005 20.34 20.34 20.09 20.10 8,200 -0.26(-1.28%)
May 09, 2005 20.37 20.44 20.36 20.36 40,400 +0.02(+0.10%)
May 06, 2005 20.24 20.34 20.22 20.34 16,700 +0.10(+0.49%)
May 05, 2005 20.37 20.69 20.24 20.24 51,200 -0.13(-0.64%)
May 04, 2005 20.12 20.40 20.12 20.37 9,200 +0.34(+1.70%)
May 03, 2005 19.98 20.13 19.93 20.03 63,700 +0.03(+0.15%)
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.