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 (%)
Jul 31, 2007 21.35 21.44 20.98 21.03 361,413 -0.31(-1.46%)
Jul 30, 2007 21.09 21.41 21.01 21.34 416,858 +0.70(+3.39%)
Jul 27, 2007 20.93 21.10 20.60 20.64 2,664,764 -0.15(-0.74%)
Jul 26, 2007 21.61 21.61 20.41 20.79 998,011 -0.99(-4.54%)
Jul 25, 2007 21.87 21.91 21.50 21.78 479,956 -0.08(-0.35%)
Jul 24, 2007 22.28 22.33 21.78 21.85 594,078 -0.60(-2.67%)
Jul 23, 2007 22.57 22.57 22.42 22.45 188,275 +0.12(+0.55%)
Jul 20, 2007 22.57 22.57 22.23 22.33 518,734 -0.42(-1.86%)
Jul 19, 2007 22.88 22.88 22.72 22.75 293,042 +0.15(+0.65%)
Jul 18, 2007 22.40 22.73 22.40 22.61 563,294 -0.03(-0.13%)
Jul 17, 2007 22.73 22.78 22.58 22.64 417,457 -0.18(-0.80%)
Jul 16, 2007 22.82 22.98 22.77 22.82 275,328 +0.04(+0.15%)
Jul 13, 2007 22.84 22.93 22.77 22.78 749,698 -0.26(-1.12%)
Jul 12, 2007 22.55 23.04 22.55 23.04 332,840 +0.61(+2.70%)
Jul 11, 2007 22.27 22.44 22.24 22.44 221,270 +0.44(+2.00%)
Jul 10, 2007 22.23 22.31 21.97 22.00 929,300 -0.20(-0.90%)
Jul 09, 2007 22.18 22.30 22.13 22.20 390,156 +0.14(+0.61%)
Jul 06, 2007 22.03 22.11 21.97 22.06 251,883 +0.11(+0.51%)
Jul 05, 2007 21.90 22.04 21.78 21.95 374,849 +0.08(+0.36%)
Jul 03, 2007 21.77 21.89 21.77 21.87 111,570 +0.43(+2.01%)
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.