Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.19 37.39 37.04 37.08 262,100 -0.10(-0.27%)
Apr 27, 2007 36.90 37.22 36.85 37.18 117,000 +0.26(+0.70%)
Apr 26, 2007 37.03 37.09 36.74 36.92 247,900 -0.16(-0.43%)
Apr 25, 2007 36.91 37.10 36.74 37.08 254,000 +0.59(+1.62%)
Apr 24, 2007 36.52 36.52 36.25 36.49 152,800 -0.03(-0.08%)
Apr 23, 2007 36.53 36.76 36.44 36.52 216,200 -0.25(-0.68%)
Apr 20, 2007 36.79 36.81 36.59 36.77 137,300 +0.43(+1.18%)
Apr 19, 2007 35.97 36.39 35.79 36.34 226,200 -0.10(-0.27%)
Apr 18, 2007 36.14 36.56 36.03 36.44 235,100 -0.04(-0.11%)
Apr 17, 2007 36.45 36.59 36.33 36.48 320,700 -0.03(-0.08%)
Apr 16, 2007 36.06 36.55 36.06 36.51 444,000 +0.78(+2.18%)
Apr 13, 2007 35.48 35.77 35.40 35.73 205,600 +0.21(+0.59%)
Apr 12, 2007 34.96 35.54 34.85 35.52 610,600 +0.49(+1.40%)
Apr 11, 2007 35.50 35.50 34.88 35.03 281,200 -0.37(-1.03%)
Apr 10, 2007 35.14 35.40 35.00 35.40 340,300 +0.54(+1.54%)
Apr 09, 2007 35.00 35.04 34.74 34.86 243,000 +0.00(+0.00%)
Apr 05, 2007 34.76 34.96 34.69 34.86 626,500 +0.32(+0.93%)
Apr 04, 2007 34.29 34.55 34.23 34.54 185,300 +0.15(+0.44%)
Apr 03, 2007 34.05 34.42 34.05 34.39 476,400 +0.54(+1.60%)
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.