Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.31 24.39 24.20 24.23 454,752 -0.53(-2.12%)
Jul 30, 2014 24.70 24.82 24.63 24.76 117,683 +0.04(+0.17%)
Jul 29, 2014 24.88 24.92 24.72 24.72 213,886 -0.23(-0.94%)
Jul 28, 2014 24.99 25.01 24.85 24.95 93,193 -0.18(-0.73%)
Jul 25, 2014 25.07 25.14 24.97 25.14 215,075 +0.13(+0.51%)
Jul 24, 2014 25.02 25.03 24.93 25.01 267,202 +0.20(+0.80%)
Jul 23, 2014 24.97 24.97 24.80 24.81 256,315 +0.04(+0.14%)
Jul 22, 2014 24.83 24.89 24.77 24.77 464,591 +0.20(+0.81%)
Jul 21, 2014 24.55 24.65 24.53 24.58 289,849 -0.18(-0.75%)
Jul 18, 2014 24.62 24.79 24.62 24.76 386,639 +0.38(+1.57%)
Jul 17, 2014 24.62 24.70 24.36 24.38 262,563 -0.41(-1.66%)
Jul 16, 2014 24.71 24.82 24.67 24.79 168,879 +0.32(+1.31%)
Jul 15, 2014 24.62 24.62 24.37 24.47 449,310 -0.24(-0.98%)
Jul 14, 2014 24.72 24.77 24.68 24.71 531,625 +0.30(+1.22%)
Jul 11, 2014 24.36 24.42 24.33 24.41 944,482 -0.01(-0.03%)
Jul 10, 2014 24.38 24.47 24.34 24.42 2,255,570 -0.34(-1.38%)
Jul 09, 2014 24.70 24.81 24.65 24.76 215,321 +0.11(+0.43%)
Jul 08, 2014 24.83 24.83 24.60 24.65 154,872 -0.29(-1.17%)
Jul 07, 2014 24.93 24.99 24.89 24.94 112,171 -0.21(-0.82%)
Jul 03, 2014 25.07 25.15 25.15 25.15 604,524 -0.12(-0.48%)
Jul 02, 2014 25.19 25.27 25.14 25.27 165,110 +0.04(+0.14%)
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.