Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.97 22.07 21.91 21.99 189,647 +0.18(+0.82%)
Apr 29, 2013 21.69 21.83 21.67 21.81 122,914 +0.21(+0.98%)
Apr 26, 2013 21.50 21.61 21.35 21.60 134,634 +0.25(+1.18%)
Apr 25, 2013 21.32 21.49 21.32 21.35 115,878 +0.32(+1.51%)
Apr 24, 2013 20.92 21.10 20.87 21.03 379,314 +0.23(+1.12%)
Apr 23, 2013 20.79 20.87 20.67 20.80 1,101,260 +0.05(+0.26%)
Apr 22, 2013 20.78 20.80 20.63 20.75 237,631 +0.08(+0.39%)
Apr 19, 2013 20.79 20.84 20.61 20.67 75,856 +0.03(+0.13%)
Apr 18, 2013 20.84 20.84 20.58 20.64 164,299 -0.20(-0.95%)
Apr 17, 2013 21.22 21.22 20.71 20.84 191,703 -0.88(-4.03%)
Apr 16, 2013 21.76 21.77 21.59 21.71 121,256 +0.23(+1.08%)
Apr 15, 2013 21.76 21.83 21.46 21.48 404,618 -0.62(-2.82%)
Apr 12, 2013 22.00 22.11 21.95 22.11 646,096 -0.03(-0.12%)
Apr 11, 2013 22.15 22.26 22.09 22.13 150,902 +0.17(+0.79%)
Apr 10, 2013 21.87 22.07 21.87 21.96 167,726 +0.28(+1.29%)
Apr 09, 2013 21.53 21.73 21.43 21.68 253,957 +0.25(+1.15%)
Apr 08, 2013 21.33 21.44 21.26 21.44 155,772 +0.06(+0.28%)
Apr 05, 2013 21.12 21.38 21.08 21.38 196,538 +0.00(+0.00%)
Apr 04, 2013 21.22 21.38 21.10 21.38 386,208 -0.19(-0.89%)
Apr 03, 2013 21.74 21.79 21.54 21.57 250,665 -0.06(-0.28%)
Apr 02, 2013 21.71 21.87 21.61 21.63 406,432 +0.16(+0.74%)
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.