Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.57 21.63 21.45 21.45 315,398 -0.16(-0.74%)
Feb 27, 2013 21.29 21.67 21.29 21.61 239,118 +0.30(+1.40%)
Feb 26, 2013 21.31 21.38 21.10 21.32 325,900 +0.36(+1.71%)
Feb 25, 2013 21.95 21.97 20.96 20.96 474,234 -0.93(-4.26%)
Feb 22, 2013 21.77 21.91 21.65 21.89 317,659 +0.39(+1.83%)
Feb 21, 2013 21.51 21.61 21.41 21.49 350,423 -0.38(-1.76%)
Feb 20, 2013 22.16 22.20 21.87 21.88 363,616 -0.16(-0.72%)
Feb 19, 2013 21.91 22.05 21.90 22.04 294,579 +0.24(+1.10%)
Feb 15, 2013 21.84 21.85 21.69 21.80 162,067 -0.03(-0.12%)
Feb 14, 2013 21.63 21.83 21.61 21.83 242,729 -0.13(-0.57%)
Feb 13, 2013 21.91 22.01 21.88 21.95 521,979 +0.42(+1.97%)
Feb 12, 2013 21.44 21.61 21.42 21.53 386,415 +0.19(+0.87%)
Feb 11, 2013 21.33 21.38 21.23 21.34 473,575 +0.07(+0.31%)
Feb 08, 2013 21.25 21.32 21.23 21.28 376,774 +0.07(+0.34%)
Feb 07, 2013 21.33 21.35 21.06 21.20 211,119 -0.33(-1.51%)
Feb 06, 2013 21.41 21.55 21.39 21.53 273,321 +0.20(+0.93%)
Feb 04, 2013 21.48 21.53 21.28 21.33 269,029 -0.40(-1.83%)
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.