Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.96 16.05 15.92 15.97 142,524 -0.10(-0.62%)
Sep 28, 2006 16.07 16.09 15.98 16.07 203,752 +0.06(+0.37%)
Sep 27, 2006 15.93 16.06 15.88 16.01 107,148 +0.20(+1.26%)
Sep 26, 2006 15.70 15.81 15.68 15.81 164,634 +0.02(+0.11%)
Sep 25, 2006 15.82 15.82 15.59 15.79 252,394 -0.14(-0.89%)
Sep 22, 2006 16.03 16.03 15.87 15.93 650,884 -0.11(-0.66%)
Sep 21, 2006 16.17 16.17 15.98 16.04 235,556 -0.06(-0.37%)
Sep 20, 2006 16.02 16.12 15.96 16.10 262,938 +0.17(+1.07%)
Sep 19, 2006 16.11 16.11 15.80 15.93 214,977 -0.09(-0.59%)
Sep 18, 2006 16.00 16.05 15.88 16.02 163,103 +0.19(+1.23%)
Sep 15, 2006 15.93 15.93 15.78 15.83 80,616 -0.11(-0.70%)
Sep 14, 2006 15.83 15.94 15.76 15.94 96,603 +0.17(+1.08%)
Sep 13, 2006 15.62 15.78 15.62 15.77 54,594 +0.21(+1.36%)
Sep 12, 2006 15.38 15.62 15.38 15.56 71,432 +0.35(+2.28%)
Sep 11, 2006 15.22 15.29 15.13 15.21 137,762 +0.00(+0.00%)
Sep 08, 2006 15.12 15.22 15.10 15.21 94,902 +0.15(+0.98%)
Sep 07, 2006 15.01 15.17 15.00 15.06 103,406 -0.28(-1.84%)
Sep 06, 2006 15.43 15.43 15.30 15.35 69,221 -0.21(-1.32%)
Sep 05, 2006 15.56 15.56 15.43 15.55 151,028 +0.25(+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.