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, 2009 12.96 13.33 12.94 13.30 275,079 +0.57(+4.46%)
Jul 30, 2009 12.70 12.88 12.62 12.73 222,357 +0.30(+2.38%)
Jul 29, 2009 12.30 12.45 12.30 12.43 119,752 -0.07(-0.53%)
Jul 28, 2009 12.26 12.50 12.24 12.50 915,440 -0.09(-0.72%)
Jul 27, 2009 12.52 12.60 12.36 12.59 541,913 -0.18(-1.37%)
Jul 24, 2009 12.55 12.78 12.52 12.76 457,603 +0.11(+0.90%)
Jul 23, 2009 12.16 12.78 12.16 12.65 259,772 +0.47(+3.82%)
Jul 22, 2009 12.05 12.28 11.99 12.18 334,733 +0.06(+0.50%)
Jul 21, 2009 12.29 12.29 11.97 12.12 260,710 +0.29(+2.45%)
Jul 20, 2009 11.86 11.86 11.71 11.83 178,027 +0.10(+0.88%)
Jul 17, 2009 11.60 11.78 11.56 11.73 164,583 +0.18(+1.52%)
Jul 16, 2009 11.42 11.62 11.39 11.56 374,412 +0.09(+0.79%)
Jul 15, 2009 11.26 11.51 11.19 11.46 301,880 +0.59(+5.45%)
Jul 14, 2009 10.89 10.93 10.76 10.87 142,273 +0.00(+0.00%)
Jul 13, 2009 10.67 10.89 10.61 10.87 147,125 +0.30(+2.80%)
Jul 10, 2009 10.56 10.63 10.47 10.58 234,436 -0.15(-1.35%)
Jul 09, 2009 10.76 10.85 10.63 10.72 129,064 +0.14(+1.37%)
Jul 08, 2009 10.64 10.69 10.39 10.58 482,213 +0.02(+0.17%)
Jul 07, 2009 10.78 10.84 10.53 10.56 236,327 -0.36(-3.32%)
Jul 06, 2009 10.78 10.94 10.71 10.92 250,869 -0.04(-0.39%)
Jul 02, 2009 11.20 11.24 10.96 10.96 312,883 -0.60(-5.23%)
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.