Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.31 13.31 13.24 13.25 20,069 +0.02(+0.13%)
Sep 29, 2005 13.12 13.23 13.07 13.23 22,109 +0.24(+1.81%)
Sep 28, 2005 12.96 13.05 12.96 12.99 28,572 +0.05(+0.41%)
Sep 27, 2005 12.86 12.95 12.84 12.94 7,143 +0.09(+0.69%)
Sep 26, 2005 12.85 12.91 12.85 12.85 14,116 +0.06(+0.46%)
Sep 23, 2005 12.79 12.79 12.73 12.79 11,735 -0.05(-0.41%)
Sep 22, 2005 12.89 12.89 12.79 12.85 34,865 -0.01(-0.05%)
Sep 21, 2005 12.95 12.98 12.84 12.85 89,120 +0.00(+0.00%)
Sep 20, 2005 12.99 13.03 12.83 12.85 34,865 -0.06(-0.50%)
Sep 19, 2005 13.01 13.04 12.91 12.92 15,817 -0.16(-1.26%)
Sep 16, 2005 12.99 13.08 12.96 13.08 55,615 +0.19(+1.46%)
Sep 15, 2005 12.96 12.99 12.89 12.89 10,714 -0.10(-0.77%)
Sep 14, 2005 13.05 13.09 12.99 12.99 19,728 -0.03(-0.23%)
Sep 13, 2005 13.03 13.05 12.97 13.02 32,824 -0.06(-0.45%)
Sep 12, 2005 13.11 13.21 13.05 13.08 188,275 -0.15(-1.11%)
Sep 09, 2005 13.12 13.23 13.12 13.23 9,354 +0.22(+1.67%)
Sep 08, 2005 13.13 13.13 12.94 13.01 24,661 -0.12(-0.90%)
Sep 07, 2005 13.11 13.13 12.99 13.13 90,140 +0.02(+0.13%)
Sep 06, 2005 13.08 13.16 13.07 13.11 32,654 +0.09(+0.68%)
Sep 02, 2005 12.95 13.09 12.95 13.02 11,905 +0.08(+0.59%)
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.