Sweden Ishares MSCI ETF (NY: EWD )

46.22 USD +0.61 (+1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.27 13.27 13.27 13.27 100 +0.00(+0.00%)
Mar 28, 2002 13.27 13.27 13.27 13.27 100 +0.16(+1.22%)
Mar 27, 2002 13.27 13.27 13.11 13.11 6,600 -0.38(-2.82%)
Mar 26, 2002 13.21 13.49 13.21 13.49 14,200 +0.13(+0.97%)
Mar 25, 2002 13.75 13.75 13.36 13.36 7,300 -0.38(-2.77%)
Mar 22, 2002 13.68 13.74 13.61 13.74 7,500 +0.19(+1.40%)
Mar 21, 2002 13.50 13.55 13.50 13.55 2,800 +0.14(+1.04%)
Mar 20, 2002 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Mar 19, 2002 13.55 13.55 13.41 13.41 4,500 -0.23(-1.69%)
Mar 18, 2002 13.74 13.74 13.56 13.64 3,000 +0.15(+1.11%)
Mar 15, 2002 13.36 13.49 13.36 13.49 3,600 -0.02(-0.15%)
Mar 14, 2002 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Mar 13, 2002 13.50 13.51 13.46 13.51 4,800 -0.17(-1.24%)
Mar 12, 2002 13.46 13.68 13.46 13.68 1,300 -0.39(-2.77%)
Mar 11, 2002 14.00 14.11 14.00 14.07 73,500 +0.03(+0.21%)
Mar 08, 2002 13.86 14.04 13.86 14.04 1,600 +0.19(+1.37%)
Mar 07, 2002 14.00 14.04 13.81 13.85 28,900 +0.22(+1.61%)
Mar 06, 2002 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Mar 05, 2002 13.61 13.79 13.60 13.63 24,600 -0.16(-1.16%)
Mar 04, 2002 13.40 13.79 13.40 13.79 1,200 +0.69(+5.27%)
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.