Sweden Ishares MSCI ETF (NY: EWD )

41.69 -0.29 (-0.69%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.844 7.844 7.561 7.561 8,673 -0.33(-4.17%)
Sep 29, 2003 7.744 7.891 7.744 7.891 45,750 +0.18(+2.36%)
Sep 26, 2003 7.708 7.708 7.708 7.708 6,122 +0.00(+0.00%)
Sep 25, 2003 7.708 7.708 7.708 7.708 14,286 -0.11(-1.35%)
Sep 24, 2003 8.014 8.014 7.914 7.814 4,932 -0.04(-0.52%)
Sep 23, 2003 7.855 7.855 7.855 7.855 13,776 -0.05(-0.60%)
Sep 22, 2003 7.896 7.902 7.896 7.902 4,251 -0.08(-1.03%)
Sep 19, 2003 7.943 8.014 7.943 7.985 2,210 +0.03(+0.37%)
Sep 18, 2003 8.049 8.049 7.955 7.955 7,483 +0.14(+1.73%)
Sep 17, 2003 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 16, 2003 7.861 7.861 7.861 7.820 2,721 -0.11(-1.41%)
Sep 15, 2003 7.932 7.938 7.826 7.932 2,891 +0.03(+0.37%)
Sep 12, 2003 7.902 7.902 7.826 7.902 11,225 +0.16(+2.13%)
Sep 11, 2003 7.844 7.844 7.738 7.738 4,251 -0.01(-0.08%)
Sep 10, 2003 7.673 7.785 7.649 7.744 133,340 -0.18(-2.23%)
Sep 09, 2003 7.961 7.967 7.861 7.920 18,538 -0.07(-0.88%)
Sep 08, 2003 7.938 7.996 7.796 7.990 59,526 +0.13(+1.65%)
Sep 05, 2003 7.744 7.861 7.744 7.861 187,424 +0.12(+1.52%)
Sep 04, 2003 7.591 7.744 7.591 7.744 272,973 +0.05(+0.69%)
Sep 03, 2003 7.779 7.779 7.614 7.691 264,639 +0.16(+2.11%)
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.