Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.72 15.82 15.63 15.63 1,424,957 -0.01(-0.08%)
Mar 30, 2010 15.79 15.79 15.55 15.64 230,595 -0.09(-0.59%)
Mar 29, 2010 15.63 15.73 15.63 15.73 91,826 +0.03(+0.20%)
Mar 26, 2010 15.61 15.75 15.61 15.70 108,894 +0.05(+0.31%)
Mar 25, 2010 15.81 15.91 15.63 15.65 237,595 +0.01(+0.04%)
Mar 24, 2010 15.61 15.72 15.57 15.65 127,815 -0.27(-1.70%)
Mar 23, 2010 15.79 15.95 15.75 15.92 156,436 +0.13(+0.82%)
Mar 22, 2010 15.49 15.80 15.46 15.79 151,526 +0.01(+0.08%)
Mar 19, 2010 15.87 15.89 15.65 15.78 137,496 -0.08(-0.50%)
Mar 18, 2010 15.93 15.94 15.73 15.86 181,685 -0.22(-1.38%)
Mar 17, 2010 16.00 16.16 16.00 16.08 133,467 +0.04(+0.27%)
Mar 16, 2010 15.85 16.05 15.75 16.03 1,132,144 +0.20(+1.24%)
Mar 15, 2010 15.73 15.86 15.73 15.84 165,002 -0.13(-0.81%)
Mar 12, 2010 15.98 16.00 15.89 15.97 414,958 +0.25(+1.61%)
Mar 11, 2010 15.60 15.71 15.56 15.71 100,623 +0.10(+0.63%)
Mar 10, 2010 15.50 15.70 15.50 15.62 287,900 +0.15(+0.96%)
Mar 09, 2010 15.37 15.54 15.31 15.47 239,928 -0.14(-0.87%)
Mar 08, 2010 15.60 15.65 15.53 15.60 364,115 +0.06(+0.40%)
Mar 05, 2010 15.25 15.57 15.25 15.54 360,605 +0.41(+2.73%)
Mar 04, 2010 15.14 15.21 15.01 15.13 158,133 +0.09(+0.61%)
Mar 03, 2010 14.98 15.17 14.98 15.04 1,204,930 +0.14(+0.91%)
Mar 02, 2010 14.90 14.98 14.78 14.90 302,947 +0.09(+0.62%)
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.