Sweden Ishares MSCI ETF (NY: EWD )

35.04 +0.74 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.08 12.08 11.90 12.08 22,200 +0.03(+0.25%)
Apr 29, 2002 11.93 12.05 11.83 12.05 56,700 +0.04(+0.33%)
Apr 26, 2002 11.65 12.09 11.65 12.01 18,700 +0.23(+1.95%)
Apr 25, 2002 11.63 11.78 11.59 11.78 15,300 +0.17(+1.46%)
Apr 24, 2002 11.75 11.75 11.61 11.61 43,300 -0.31(-2.60%)
Apr 23, 2002 12.04 12.09 11.92 11.92 2,900 -0.14(-1.16%)
Apr 22, 2002 11.92 12.19 11.92 12.06 20,300 -1.08(-8.22%)
Apr 19, 2002 12.91 13.14 12.91 13.14 13,700 -0.05(-0.38%)
Apr 18, 2002 13.04 13.19 13.04 13.19 17,500 -0.07(-0.53%)
Apr 17, 2002 13.55 13.55 13.26 13.26 13,500 -0.13(-0.97%)
Apr 16, 2002 13.10 13.39 13.10 13.39 16,800 +0.57(+4.45%)
Apr 15, 2002 12.81 12.85 12.81 12.82 17,100 -0.06(-0.47%)
Apr 12, 2002 12.87 12.88 12.71 12.88 10,400 +0.37(+2.96%)
Apr 11, 2002 12.98 12.98 12.51 12.51 10,400 -0.48(-3.70%)
Apr 10, 2002 12.81 12.99 12.81 12.99 16,800 +0.10(+0.78%)
Apr 09, 2002 13.00 13.00 12.71 12.89 12,000 -0.10(-0.77%)
Apr 08, 2002 12.94 12.99 12.85 12.99 11,000 -0.40(-2.99%)
Apr 05, 2002 13.39 13.40 13.21 13.39 1,700 +0.37(+2.84%)
Apr 04, 2002 13.16 13.19 13.02 13.02 8,400 -0.15(-1.14%)
Apr 03, 2002 13.30 13.30 13.17 13.17 8,000 -0.09(-0.68%)
Apr 02, 2002 13.46 13.46 13.26 13.26 21,600 -0.33(-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.