Sweden Ishares MSCI ETF (NY: EWD )

42.71 +1.16 (+2.79%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.84 17.09 16.80 17.08 316,860 +0.98(+6.05%)
Jun 28, 2012 15.94 16.13 15.82 16.11 208,709 -0.16(-0.98%)
Jun 27, 2012 16.10 16.29 16.08 16.27 170,843 +0.19(+1.16%)
Jun 26, 2012 16.03 16.13 15.87 16.08 260,327 +0.00(+0.00%)
Jun 25, 2012 16.18 16.19 15.98 16.08 272,939 -0.47(-2.85%)
Jun 22, 2012 16.64 16.65 16.45 16.55 334,590 +0.17(+1.01%)
Jun 21, 2012 16.80 16.84 16.37 16.39 450,878 -0.48(-2.86%)
Jun 20, 2012 16.77 16.98 16.69 16.87 203,878 +0.30(+1.82%)
Jun 19, 2012 16.46 16.72 16.42 16.57 387,036 +0.36(+2.25%)
Jun 18, 2012 16.10 16.24 16.07 16.20 150,046 -0.07(-0.43%)
Jun 15, 2012 16.14 16.29 16.14 16.27 164,203 +0.19(+1.15%)
Jun 14, 2012 15.92 16.14 15.85 16.09 144,273 +0.06(+0.36%)
Jun 13, 2012 16.03 16.19 15.95 16.03 246,111 -0.23(-1.42%)
Jun 12, 2012 16.10 16.27 15.98 16.26 187,754 +0.35(+2.21%)
Jun 11, 2012 16.37 16.37 15.89 15.91 254,047 -0.04(-0.28%)
Jun 08, 2012 15.59 15.98 15.58 15.95 220,509 +0.04(+0.28%)
Jun 07, 2012 16.19 16.21 15.89 15.91 438,608 +0.06(+0.36%)
Jun 06, 2012 15.45 15.85 15.43 15.85 353,380 +0.45(+2.95%)
Jun 05, 2012 15.28 15.41 15.26 15.40 137,840 -0.01(-0.04%)
Jun 04, 2012 15.38 15.41 15.24 15.40 135,148 +0.15(+1.01%)
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.