Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.96 18.98 18.69 18.75 264,183 -0.44(-2.32%)
Sep 27, 2012 19.01 19.29 18.96 19.19 102,167 +0.27(+1.40%)
Sep 26, 2012 18.91 18.96 18.78 18.93 578,444 -0.17(-0.90%)
Sep 25, 2012 19.31 19.41 19.10 19.10 159,502 -0.11(-0.59%)
Sep 24, 2012 19.09 19.27 19.07 19.21 186,946 -0.03(-0.14%)
Sep 21, 2012 19.42 19.44 19.21 19.24 483,940 -0.18(-0.92%)
Sep 20, 2012 19.28 19.42 19.23 19.42 98,498 -0.11(-0.58%)
Sep 19, 2012 19.36 19.57 19.34 19.53 110,828 +0.23(+1.20%)
Sep 18, 2012 19.28 19.31 19.19 19.30 190,672 -0.04(-0.21%)
Sep 17, 2012 19.41 19.47 19.29 19.34 225,368 -0.21(-1.09%)
Sep 14, 2012 19.51 19.73 19.45 19.55 617,819 +0.34(+1.76%)
Sep 13, 2012 18.85 19.31 18.76 19.21 463,643 +0.27(+1.40%)
Sep 12, 2012 18.96 19.03 18.88 18.95 169,556 +0.23(+1.21%)
Sep 11, 2012 18.48 18.76 18.48 18.72 130,689 +0.29(+1.58%)
Sep 10, 2012 18.52 18.59 18.40 18.43 162,825 -0.23(-1.21%)
Sep 07, 2012 18.54 18.67 18.51 18.66 242,963 +0.58(+3.23%)
Sep 06, 2012 17.81 18.12 17.81 18.07 327,861 +0.40(+2.29%)
Sep 05, 2012 17.79 17.82 17.64 17.67 185,354 -0.09(-0.49%)
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.