Sweden Ishares MSCI ETF (NY: EWD )

40.08 -0.55 (-1.35%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.06 15.25 14.93 14.96 185,973 -0.72(-4.57%)
Sep 29, 2011 15.75 15.82 15.40 15.67 199,931 +0.64(+4.29%)
Sep 28, 2011 15.61 15.65 15.02 15.03 216,585 -0.57(-3.67%)
Sep 27, 2011 15.47 15.95 15.43 15.60 358,344 +0.74(+4.99%)
Sep 26, 2011 14.58 14.87 14.26 14.86 339,202 +0.50(+3.49%)
Sep 23, 2011 14.15 14.52 14.10 14.36 469,169 -0.06(-0.41%)
Sep 22, 2011 14.63 14.65 14.21 14.42 391,747 -0.77(-5.10%)
Sep 21, 2011 15.84 15.90 15.19 15.19 792,614 -0.66(-4.15%)
Sep 20, 2011 15.72 16.05 15.61 15.85 157,733 +0.29(+1.88%)
Sep 19, 2011 15.54 15.64 15.34 15.56 265,353 -0.73(-4.47%)
Sep 16, 2011 16.34 16.42 16.05 16.29 385,218 -0.10(-0.64%)
Sep 15, 2011 16.12 16.41 16.02 16.39 237,605 +0.81(+5.22%)
Sep 14, 2011 15.43 15.75 15.13 15.58 464,523 +0.20(+1.27%)
Sep 13, 2011 15.29 15.45 15.19 15.38 218,168 +0.34(+2.29%)
Sep 12, 2011 15.10 15.28 14.61 15.04 347,191 -0.48(-3.06%)
Sep 09, 2011 16.03 16.11 15.44 15.51 337,071 -0.88(-5.40%)
Sep 08, 2011 16.54 16.76 16.34 16.40 162,007 -0.36(-2.17%)
Sep 07, 2011 16.38 16.78 16.33 16.76 157,802 +0.66(+4.12%)
Sep 06, 2011 15.94 16.12 15.83 16.10 714,522 -0.62(-3.70%)
Sep 02, 2011 16.75 16.94 16.66 16.72 412,441 -0.43(-2.51%)
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.