Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.15 22.15 22.15 0 +0.05(+0.24%)
Dec 29, 2016 22.12 22.14 22.07 22.10 425,625 +0.14(+0.63%)
Dec 28, 2016 22.07 22.07 21.94 21.96 378,138 -0.08(-0.35%)
Dec 27, 2016 22.00 22.07 22.00 22.04 268,136 +0.06(+0.28%)
Dec 23, 2016 21.97 21.97 21.97 0 +0.12(+0.53%)
Dec 22, 2016 21.97 21.99 21.85 21.86 289,929 -0.08(-0.39%)
Dec 21, 2016 21.90 21.98 21.87 21.94 335,084 +0.22(+1.01%)
Dec 20, 2016 21.68 21.77 21.68 21.72 524,782 -0.08(-0.35%)
Dec 19, 2016 21.88 21.90 21.78 21.80 360,676 -0.13(-0.60%)
Dec 16, 2016 21.86 21.99 21.84 21.93 359,526 +0.11(+0.49%)
Dec 15, 2016 21.78 21.90 21.74 21.82 509,699 -0.20(-0.91%)
Dec 14, 2016 22.29 22.36 21.95 22.02 694,368 -0.37(-1.65%)
Dec 13, 2016 22.31 22.50 22.31 22.39 867,085 +0.21(+0.94%)
Dec 12, 2016 22.16 22.27 22.13 22.19 438,191 +0.00(+0.00%)
Dec 09, 2016 22.09 22.21 22.06 22.19 389,028 +0.15(+0.66%)
Dec 08, 2016 21.95 22.09 21.86 22.04 650,555 -0.05(-0.21%)
Dec 07, 2016 21.79 22.15 21.79 22.09 330,832 +0.37(+1.70%)
Dec 06, 2016 21.52 21.79 21.52 21.72 380,858 +0.16(+0.75%)
Dec 05, 2016 21.45 21.58 21.41 21.55 420,700 +0.40(+1.89%)
Dec 02, 2016 21.12 21.20 21.08 21.15 286,233 +0.02(+0.07%)
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.