Sweden Ishares MSCI ETF (NY: EWD )

48.29 USD +0.16 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.75 32.92 32.59 32.79 170,104 +0.01(+0.03%)
Mar 30, 2011 32.69 32.88 32.56 32.78 129,566 +0.23(+0.71%)
Mar 29, 2011 31.99 32.55 31.96 32.55 960,836 +0.53(+1.66%)
Mar 28, 2011 31.97 32.28 31.97 32.02 142,265 +0.06(+0.19%)
Mar 25, 2011 32.03 32.24 31.91 31.96 288,971 -0.32(-0.99%)
Mar 24, 2011 31.94 32.30 31.81 32.28 309,833 +0.66(+2.09%)
Mar 23, 2011 31.50 31.74 31.36 31.62 389,077 +0.15(+0.47%)
Mar 22, 2011 31.54 31.61 31.26 31.47 368,782 -0.31(-0.98%)
Mar 21, 2011 31.59 31.84 31.59 31.78 418,516 +0.73(+2.35%)
Mar 18, 2011 31.10 31.23 30.92 31.05 1,044,261 +1.09(+3.64%)
Mar 17, 2011 30.00 30.17 29.87 29.96 2,483,765 +0.94(+3.24%)
Mar 16, 2011 30.00 30.14 28.65 29.02 710,127 -0.94(-3.14%)
Mar 15, 2011 29.75 30.07 29.74 29.96 400,321 -1.08(-3.48%)
Mar 14, 2011 31.14 31.22 30.84 31.04 148,331 -0.27(-0.86%)
Mar 11, 2011 31.04 31.42 31.04 31.31 568,646 -0.02(-0.08%)
Mar 10, 2011 31.74 31.74 31.26 31.33 238,791 -0.80(-2.47%)
Mar 09, 2011 32.20 32.24 31.98 32.13 679,606 +0.33(+1.04%)
Mar 08, 2011 31.78 31.88 31.68 31.80 206,939 +0.19(+0.60%)
Mar 07, 2011 31.95 32.12 31.45 31.61 272,502 +0.04(+0.13%)
Mar 04, 2011 31.96 32.02 31.33 31.57 270,597 -0.33(-1.03%)
Mar 03, 2011 31.69 31.96 31.51 31.90 342,784 +0.36(+1.14%)
Mar 02, 2011 31.43 31.64 31.28 31.54 906,614 +0.04(+0.13%)
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.