Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.11 12.12 12.00 12.00 52,893 -0.15(-1.26%)
May 27, 2005 12.14 12.20 12.07 12.15 15,476 +0.09(+0.73%)
May 26, 2005 12.02 12.11 12.02 12.07 6,122 -0.03(-0.24%)
May 25, 2005 12.12 12.15 11.95 12.09 29,423 +0.03(+0.24%)
May 24, 2005 12.07 12.10 12.06 12.07 22,109 +0.02(+0.20%)
May 23, 2005 12.02 12.10 11.94 12.04 19,048 +0.01(+0.10%)
May 20, 2005 12.09 12.09 11.99 12.03 8,333 -0.01(-0.10%)
May 19, 2005 12.10 12.12 12.00 12.04 13,265 +0.04(+0.29%)
May 18, 2005 11.97 12.05 11.93 12.01 19,558 +0.11(+0.89%)
May 17, 2005 11.70 11.94 11.70 11.90 35,375 +0.02(+0.20%)
May 16, 2005 11.82 11.93 11.77 11.88 65,309 +0.05(+0.45%)
May 13, 2005 11.79 11.88 11.73 11.82 30,443 +0.04(+0.30%)
May 12, 2005 11.89 11.89 11.76 11.79 13,265 -0.05(-0.40%)
May 11, 2005 11.77 11.85 11.77 11.84 3,231 +0.02(+0.15%)
May 10, 2005 11.96 11.96 11.81 11.82 13,946 -0.15(-1.28%)
May 09, 2005 11.98 12.02 11.97 11.97 68,711 +0.01(+0.10%)
May 06, 2005 11.90 11.96 11.89 11.96 28,402 +0.06(+0.49%)
May 05, 2005 11.98 12.17 11.90 11.90 87,079 -0.08(-0.64%)
May 04, 2005 11.83 11.99 11.83 11.98 15,647 +0.20(+1.70%)
May 03, 2005 11.75 11.84 11.72 11.78 108,338 +0.02(+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.