Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.47 11.54 11.22 11.40 284,966 -0.15(-1.27%)
Jun 29, 2009 11.31 11.57 11.28 11.55 425,773 +0.35(+3.13%)
Jun 26, 2009 11.17 11.23 11.07 11.20 64,019 +0.25(+2.25%)
Jun 25, 2009 10.73 11.02 10.73 10.95 390,728 +0.15(+1.37%)
Jun 24, 2009 10.87 11.02 10.70 10.80 274,419 +0.28(+2.69%)
Jun 23, 2009 10.47 10.61 10.39 10.52 230,205 -0.05(-0.47%)
Jun 22, 2009 10.82 10.82 10.54 10.57 341,634 -0.64(-5.71%)
Jun 19, 2009 11.26 11.28 11.10 11.21 607,899 +0.10(+0.89%)
Jun 18, 2009 11.04 11.23 10.97 11.11 135,707 -0.06(-0.50%)
Jun 17, 2009 11.11 11.23 10.93 11.17 110,087 -0.14(-1.25%)
Jun 16, 2009 11.44 11.50 11.24 11.31 239,390 -0.01(-0.11%)
Jun 15, 2009 11.58 11.58 11.18 11.32 357,360 -0.53(-4.50%)
Jun 12, 2009 11.88 11.93 11.77 11.85 312,987 -0.08(-0.64%)
Jun 11, 2009 11.69 12.11 11.69 11.93 140,110 +0.38(+3.25%)
Jun 10, 2009 11.70 11.82 11.45 11.55 676,807 +0.14(+1.19%)
Jun 09, 2009 11.25 11.50 11.23 11.42 299,740 +0.18(+1.59%)
Jun 08, 2009 11.09 11.32 11.06 11.24 764,922 +0.06(+0.50%)
Jun 05, 2009 11.57 11.57 10.93 11.18 1,390,005 -0.25(-2.21%)
Jun 04, 2009 11.31 11.52 11.22 11.44 2,385,506 +0.09(+0.81%)
Jun 03, 2009 11.63 11.67 11.23 11.34 139,962 -0.73(-6.07%)
Jun 02, 2009 12.02 12.16 11.96 12.08 1,656,797 -0.26(-2.10%)
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.