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 (%)
Dec 31, 2013 25.06 25.15 25.15 25.15 95,168 +0.08(+0.31%)
Dec 30, 2013 24.85 25.11 24.82 25.07 76,019 +0.35(+1.42%)
Dec 27, 2013 24.78 24.83 24.64 24.72 45,605 +0.08(+0.31%)
Dec 26, 2013 24.59 24.67 24.54 24.64 31,404 +0.19(+0.77%)
Dec 24, 2013 24.31 24.56 24.18 24.45 89,255 +0.13(+0.52%)
Dec 23, 2013 24.30 24.36 24.22 24.33 94,021 +0.33(+1.37%)
Dec 20, 2013 23.98 24.13 23.92 24.00 91,056 +0.20(+0.83%)
Dec 19, 2013 23.79 23.88 23.70 23.80 241,603 +0.04(+0.18%)
Dec 18, 2013 23.51 23.82 23.30 23.76 162,206 +0.53(+2.27%)
Dec 17, 2013 23.32 23.34 23.15 23.23 129,880 -0.01(-0.06%)
Dec 16, 2013 23.23 23.33 23.21 23.25 119,601 +0.17(+0.72%)
Dec 13, 2013 23.00 23.11 22.92 23.08 96,579 +0.26(+1.13%)
Dec 12, 2013 23.03 23.07 22.74 22.82 109,995 -0.47(-2.04%)
Dec 11, 2013 23.45 23.46 23.26 23.29 218,149 -0.10(-0.45%)
Dec 10, 2013 23.41 23.50 23.36 23.40 64,144 -0.21(-0.89%)
Dec 09, 2013 23.61 23.65 23.57 23.61 151,911 -0.08(-0.32%)
Dec 06, 2013 23.59 23.69 23.47 23.69 56,838 +0.13(+0.56%)
Dec 05, 2013 23.64 23.68 23.52 23.55 168,221 -0.07(-0.30%)
Dec 04, 2013 23.42 23.69 23.42 23.62 161,773 -0.03(-0.12%)
Dec 03, 2013 23.84 23.84 23.62 23.65 176,987 -0.24(-1.02%)
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.