Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.50 22.50 22.31 22.37 178,126 -0.09(-0.42%)
Aug 30, 2016 22.53 22.56 22.39 22.46 250,058 -0.17(-0.76%)
Aug 29, 2016 22.43 22.64 22.42 22.64 204,692 +0.21(+0.94%)
Aug 26, 2016 22.68 22.86 22.31 22.42 317,058 -0.16(-0.69%)
Aug 25, 2016 22.63 22.66 22.53 22.58 148,981 -0.14(-0.62%)
Aug 24, 2016 22.79 22.81 22.67 22.72 231,327 +0.06(+0.28%)
Aug 23, 2016 22.79 22.85 22.66 22.66 179,947 +0.13(+0.56%)
Aug 22, 2016 22.46 22.56 22.43 22.53 149,042 -0.02(-0.07%)
Aug 19, 2016 22.50 22.57 22.36 22.55 82,347 -0.21(-0.93%)
Aug 18, 2016 22.69 22.78 22.64 22.76 116,796 +0.25(+1.11%)
Aug 17, 2016 22.46 22.54 22.31 22.51 108,621 -0.08(-0.35%)
Aug 16, 2016 22.68 22.71 22.57 22.59 174,289 -0.14(-0.62%)
Aug 15, 2016 22.69 22.77 22.69 22.73 188,692 +0.11(+0.48%)
Aug 12, 2016 22.75 22.75 22.58 22.62 722,419 -0.05(-0.24%)
Aug 11, 2016 22.67 22.78 22.64 22.68 158,011 +0.19(+0.84%)
Aug 10, 2016 22.47 22.56 22.47 22.49 240,903 +0.14(+0.63%)
Aug 09, 2016 22.19 22.42 22.19 22.35 413,580 +0.49(+2.26%)
Aug 08, 2016 21.80 21.88 21.80 21.85 125,192 +0.02(+0.11%)
Aug 05, 2016 21.73 21.87 21.69 21.83 221,167 +0.08(+0.36%)
Aug 04, 2016 21.67 21.78 21.63 21.75 254,839 +0.18(+0.83%)
Aug 03, 2016 21.48 21.57 21.45 21.57 252,920 -0.09(-0.40%)
Aug 02, 2016 21.74 21.77 21.59 21.66 285,408 -0.08(-0.36%)
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.