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 (%)
May 30, 2008 19.68 19.79 19.68 19.70 167,546 -0.07(-0.34%)
May 29, 2008 19.53 19.81 19.48 19.76 152,478 -0.15(-0.77%)
May 28, 2008 19.97 19.97 19.70 19.92 147,320 +0.07(+0.34%)
May 27, 2008 19.75 19.92 19.68 19.85 162,094 -0.11(-0.56%)
May 26, 2008 20.11 20.12 19.92 19.96 0 +0.00(+0.00%)
May 23, 2008 20.11 20.12 19.92 19.96 113,710 -0.28(-1.40%)
May 22, 2008 20.07 20.29 20.07 20.24 301,841 +0.42(+2.14%)
May 21, 2008 20.19 20.21 19.82 19.82 383,255 -0.27(-1.35%)
May 20, 2008 20.27 20.28 20.02 20.09 143,393 -0.25(-1.24%)
May 19, 2008 20.41 20.57 20.31 20.34 151,742 -0.04(-0.18%)
May 16, 2008 20.21 20.39 20.14 20.38 455,721 +0.28(+1.38%)
May 15, 2008 19.98 20.17 19.92 20.10 177,091 +0.31(+1.59%)
May 14, 2008 19.75 19.93 19.73 19.79 147,417 -0.16(-0.80%)
May 13, 2008 19.89 20.00 19.83 19.95 145,707 -0.10(-0.49%)
May 12, 2008 19.73 20.07 19.72 20.05 146,815 +0.30(+1.50%)
May 09, 2008 19.71 19.83 19.65 19.75 71,925 -0.07(-0.37%)
May 08, 2008 19.81 19.94 19.73 19.83 180,792 +0.29(+1.48%)
May 07, 2008 19.88 19.93 19.54 19.54 868,905 -0.31(-1.55%)
May 06, 2008 19.60 19.94 19.53 19.84 438,052 +0.28(+1.45%)
May 05, 2008 19.46 19.66 19.44 19.56 731,180 +0.12(+0.63%)
May 02, 2008 19.53 19.58 19.31 19.44 145,333 -0.07(-0.38%)
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.