Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.34 10.43 10.34 10.42 11,372 -0.02(-0.18%)
May 27, 2004 10.43 10.44 10.33 10.44 59,298 +0.23(+2.23%)
May 26, 2004 10.22 10.22 10.12 10.21 20,957 -0.01(-0.06%)
May 25, 2004 10.08 10.22 9.984 10.22 36,553 +0.17(+1.65%)
May 24, 2004 10.22 10.22 10.05 10.05 58,648 +0.07(+0.68%)
May 21, 2004 10.03 10.09 9.984 9.984 14,134 -0.04(-0.43%)
May 20, 2004 10.00 10.03 9.996 10.03 35,579 +0.07(+0.68%)
May 19, 2004 10.03 10.12 9.916 9.959 23,556 +0.13(+1.31%)
May 18, 2004 9.725 9.836 9.725 9.830 12,509 +0.14(+1.40%)
May 17, 2004 9.633 9.744 9.633 9.695 6,985 -0.10(-1.07%)
May 14, 2004 9.879 9.879 9.787 9.799 56,211 -0.01(-0.06%)
May 13, 2004 9.756 9.867 9.725 9.805 94,065 +0.10(+1.01%)
May 12, 2004 9.695 9.799 9.541 9.707 35,416 -0.01(-0.13%)
May 11, 2004 9.615 9.756 9.615 9.719 51,987 +0.13(+1.35%)
May 10, 2004 9.633 9.707 9.516 9.590 140,854 -0.42(-4.18%)
May 07, 2004 10.15 10.15 9.947 10.01 29,243 -0.26(-2.58%)
May 06, 2004 10.25 10.28 10.19 10.27 66,771 -0.28(-2.63%)
May 05, 2004 10.53 10.61 10.50 10.55 24,856 +0.15(+1.48%)
May 04, 2004 10.38 10.41 10.30 10.40 133,706 +0.24(+2.36%)
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.