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 (%)
Apr 30, 2002 7.103 7.103 6.997 7.103 37,757 +0.02(+0.25%)
Apr 29, 2002 7.014 7.085 6.956 7.085 96,433 +0.02(+0.33%)
Apr 26, 2002 6.850 7.109 6.850 7.062 31,804 +0.14(+1.95%)
Apr 25, 2002 6.838 6.926 6.815 6.926 26,021 +0.10(+1.46%)
Apr 24, 2002 6.909 6.909 6.826 6.826 73,643 -0.18(-2.60%)
Apr 23, 2002 7.079 7.109 7.009 7.009 4,932 -0.08(-1.16%)
Apr 22, 2002 7.009 7.167 7.009 7.091 34,525 -0.64(-8.22%)
Apr 19, 2002 7.591 7.726 7.591 7.726 23,300 -0.03(-0.38%)
Apr 18, 2002 7.667 7.755 7.667 7.755 29,763 -0.04(-0.53%)
Apr 17, 2002 7.967 7.967 7.796 7.796 22,960 -0.08(-0.97%)
Apr 16, 2002 7.702 7.873 7.702 7.873 28,572 +0.34(+4.45%)
Apr 15, 2002 7.532 7.555 7.532 7.538 29,083 -0.04(-0.47%)
Apr 12, 2002 7.567 7.573 7.473 7.573 17,687 +0.22(+2.96%)
Apr 11, 2002 7.632 7.632 7.356 7.356 17,687 -0.28(-3.70%)
Apr 10, 2002 7.532 7.638 7.532 7.638 28,572 +0.06(+0.78%)
Apr 09, 2002 7.644 7.644 7.473 7.579 20,409 -0.06(-0.77%)
Apr 08, 2002 7.608 7.638 7.555 7.638 18,708 -0.24(-2.99%)
Apr 05, 2002 7.873 7.879 7.767 7.873 2,891 +0.22(+2.84%)
Apr 04, 2002 7.738 7.755 7.655 7.655 14,286 -0.09(-1.14%)
Apr 03, 2002 7.820 7.820 7.744 7.744 13,606 -0.05(-0.68%)
Apr 02, 2002 7.914 7.914 7.796 7.796 36,736 -0.19(-2.43%)
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.