Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.93 22.29 21.88 22.18 357,091 +0.28(+1.29%)
Oct 30, 2007 21.88 21.97 21.81 21.89 311,764 -0.12(-0.56%)
Oct 29, 2007 22.05 22.05 21.89 22.02 635,225 -0.04(-0.17%)
Oct 26, 2007 21.86 22.09 21.78 22.05 1,022,209 +0.29(+1.33%)
Oct 25, 2007 21.78 21.85 21.40 21.77 2,061,640 +0.09(+0.43%)
Oct 24, 2007 21.72 21.78 21.30 21.67 310,139 -0.23(-1.04%)
Oct 23, 2007 21.83 21.92 21.62 21.90 228,583 +0.78(+3.67%)
Oct 22, 2007 20.87 21.17 20.79 21.12 498,270 -0.34(-1.61%)
Oct 19, 2007 22.01 22.06 21.47 21.47 530,112 -0.78(-3.51%)
Oct 18, 2007 22.21 22.28 22.06 22.25 368,788 -0.18(-0.80%)
Oct 17, 2007 22.52 22.59 22.26 22.43 362,452 +0.20(+0.89%)
Oct 16, 2007 22.41 22.44 22.22 22.23 1,068,024 -1.24(-5.27%)
Oct 15, 2007 23.78 23.78 23.17 23.47 711,257 -0.26(-1.09%)
Oct 12, 2007 23.51 23.75 23.51 23.73 152,389 +0.02(+0.08%)
Oct 11, 2007 23.90 24.02 23.65 23.71 1,192,144 +0.20(+0.86%)
Oct 10, 2007 23.63 23.63 23.42 23.51 141,991 +0.06(+0.24%)
Oct 09, 2007 23.21 23.45 23.16 23.45 916,609 +0.30(+1.30%)
Oct 08, 2007 23.24 23.26 23.08 23.15 150,602 -0.33(-1.42%)
Oct 05, 2007 23.23 23.54 23.18 23.48 235,732 +0.50(+2.20%)
Oct 04, 2007 22.97 23.05 22.82 22.98 73,920 +0.06(+0.24%)
Oct 03, 2007 23.09 23.09 22.90 22.92 238,493 +0.02(+0.11%)
Oct 02, 2007 22.92 22.94 22.77 22.90 354,166 -0.15(-0.67%)
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.