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 (%)
Apr 30, 2010 16.60 16.63 16.31 16.33 477,561 -0.28(-1.67%)
Apr 29, 2010 16.43 16.61 16.40 16.61 648,224 +0.54(+3.33%)
Apr 28, 2010 16.35 16.39 15.83 16.07 602,062 +0.17(+1.08%)
Apr 27, 2010 16.47 16.52 15.86 15.90 325,242 -0.84(-5.00%)
Apr 26, 2010 16.86 16.88 16.70 16.74 278,186 -0.13(-0.77%)
Apr 23, 2010 16.53 16.87 16.52 16.87 242,622 +0.57(+3.51%)
Apr 22, 2010 16.02 16.31 15.93 16.29 92,198 +0.06(+0.38%)
Apr 21, 2010 16.37 16.43 16.18 16.23 442,419 -0.35(-2.12%)
Apr 20, 2010 16.50 16.59 16.45 16.58 1,264,056 +0.28(+1.74%)
Apr 19, 2010 16.04 16.30 16.04 16.30 132,546 -0.06(-0.38%)
Apr 16, 2010 16.50 16.53 16.21 16.36 432,411 -0.21(-1.26%)
Apr 15, 2010 16.39 16.58 16.35 16.57 362,655 -0.01(-0.04%)
Apr 14, 2010 16.44 16.58 16.35 16.58 270,958 +0.26(+1.60%)
Apr 13, 2010 16.22 16.34 16.13 16.32 140,001 +0.05(+0.29%)
Apr 12, 2010 16.24 16.27 16.21 16.27 175,231 +0.12(+0.72%)
Apr 09, 2010 15.97 16.16 15.94 16.15 925,389 +0.15(+0.92%)
Apr 08, 2010 15.81 16.03 15.74 16.00 740,174 +0.10(+0.66%)
Apr 07, 2010 15.97 15.98 15.82 15.90 318,508 -0.22(-1.37%)
Apr 06, 2010 16.01 16.15 15.95 16.12 305,265 -0.14(-0.83%)
Apr 05, 2010 16.18 16.28 16.08 16.26 397,818 +0.13(+0.80%)
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.