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 (%)
Feb 28, 2013 21.91 21.98 21.80 21.80 310,422 -0.16(-0.74%)
Feb 27, 2013 21.63 22.01 21.63 21.96 235,345 +0.30(+1.40%)
Feb 26, 2013 21.65 21.72 21.44 21.66 320,758 +0.36(+1.71%)
Feb 25, 2013 22.30 22.32 21.29 21.29 466,752 -0.95(-4.26%)
Feb 22, 2013 22.12 22.26 21.99 22.24 312,648 +0.40(+1.83%)
Feb 21, 2013 21.85 21.96 21.75 21.84 344,894 -0.39(-1.76%)
Feb 20, 2013 22.52 22.55 22.22 22.23 357,880 -0.16(-0.72%)
Feb 19, 2013 22.26 22.41 22.25 22.39 289,931 +0.24(+1.10%)
Feb 15, 2013 22.19 22.20 22.04 22.15 159,510 -0.03(-0.12%)
Feb 14, 2013 21.98 22.18 21.96 22.18 238,900 -0.13(-0.57%)
Feb 13, 2013 22.26 22.36 22.23 22.30 513,744 +0.43(+1.97%)
Feb 12, 2013 21.79 21.95 21.77 21.87 380,319 +0.19(+0.87%)
Feb 11, 2013 21.67 21.72 21.57 21.68 466,104 +0.07(+0.31%)
Feb 08, 2013 21.59 21.66 21.57 21.62 370,830 +0.07(+0.34%)
Feb 07, 2013 21.67 21.69 21.39 21.54 207,788 -0.33(-1.51%)
Feb 06, 2013 21.75 21.90 21.73 21.87 269,009 +0.20(+0.93%)
Feb 04, 2013 21.83 21.88 21.62 21.67 264,785 -0.40(-1.83%)
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.