Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.71 16.80 16.67 16.72 136,143 -0.10(-0.62%)
Sep 28, 2006 16.82 16.85 16.72 16.82 194,629 +0.06(+0.37%)
Sep 27, 2006 16.67 16.81 16.62 16.76 102,350 +0.21(+1.26%)
Sep 26, 2006 16.43 16.55 16.41 16.55 157,263 +0.02(+0.11%)
Sep 25, 2006 16.56 16.56 16.32 16.53 241,093 -0.15(-0.89%)
Sep 22, 2006 16.79 16.79 16.61 16.68 621,741 -0.11(-0.66%)
Sep 21, 2006 16.93 16.93 16.73 16.79 225,009 -0.06(-0.37%)
Sep 20, 2006 16.77 16.87 16.71 16.85 251,165 +0.18(+1.07%)
Sep 19, 2006 16.87 16.87 16.54 16.67 205,351 -0.10(-0.59%)
Sep 18, 2006 16.75 16.80 16.62 16.77 155,800 +0.20(+1.23%)
Sep 15, 2006 16.68 16.68 16.51 16.57 77,006 -0.12(-0.70%)
Sep 14, 2006 16.57 16.69 16.50 16.69 92,278 +0.18(+1.08%)
Sep 13, 2006 16.35 16.51 16.35 16.51 52,150 +0.22(+1.36%)
Sep 12, 2006 16.10 16.35 16.10 16.29 68,233 +0.36(+2.28%)
Sep 11, 2006 15.93 16.00 15.84 15.92 131,594 +0.00(+0.00%)
Sep 08, 2006 15.83 15.94 15.81 15.92 90,653 +0.15(+0.98%)
Sep 07, 2006 15.71 15.88 15.70 15.77 98,776 -0.30(-1.84%)
Sep 06, 2006 16.16 16.16 16.02 16.07 66,121 -0.22(-1.32%)
Sep 05, 2006 16.29 16.29 16.15 16.28 144,266 +0.26(+1.61%)
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.