Sweden Ishares MSCI ETF (NY: EWD )

48.03 USD -0.11 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.87 29.09 28.73 29.01 111,940 +0.71(+2.51%)
Mar 29, 2012 28.33 28.38 28.09 28.30 178,517 -0.49(-1.71%)
Mar 28, 2012 29.01 29.09 28.64 28.79 89,947 -0.16(-0.54%)
Mar 27, 2012 29.14 29.21 28.94 28.95 69,441 -0.41(-1.40%)
Mar 26, 2012 28.92 29.40 28.92 29.36 125,970 +0.92(+3.23%)
Mar 23, 2012 28.10 28.46 27.93 28.44 55,229 +0.42(+1.50%)
Mar 22, 2012 27.93 28.10 27.80 28.02 107,929 -0.48(-1.68%)
Mar 21, 2012 28.80 28.82 28.40 28.50 304,144 -0.41(-1.42%)
Mar 20, 2012 28.81 28.98 28.65 28.91 79,915 -0.59(-2.00%)
Mar 19, 2012 29.18 29.56 29.18 29.50 49,463 +0.13(+0.44%)
Mar 16, 2012 29.41 29.58 29.32 29.37 134,200 +0.15(+0.51%)
Mar 15, 2012 28.80 29.24 28.67 29.22 76,469 +0.52(+1.81%)
Mar 14, 2012 28.92 28.92 28.58 28.70 93,180 -0.27(-0.93%)
Mar 13, 2012 28.57 28.97 28.52 28.97 99,114 +0.61(+2.15%)
Mar 12, 2012 28.29 28.40 28.16 28.36 162,296 +0.09(+0.32%)
Mar 09, 2012 28.36 28.46 28.20 28.27 107,788 -0.50(-1.74%)
Mar 08, 2012 28.33 28.91 28.20 28.77 113,221 +1.11(+4.01%)
Mar 07, 2012 27.51 27.66 27.40 27.66 269,884 +0.35(+1.28%)
Mar 06, 2012 27.62 27.63 27.22 27.31 333,621 -1.63(-5.63%)
Mar 05, 2012 28.95 28.98 28.72 28.94 130,872 -0.26(-0.89%)
Mar 02, 2012 29.14 29.26 28.98 29.20 173,043 -0.40(-1.35%)
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.