Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.67%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.77 24.00 23.77 23.89 316,777 +0.18(+0.76%)
Sep 29, 2014 23.55 23.72 23.55 23.71 178,647 -0.07(-0.27%)
Sep 26, 2014 23.76 23.81 23.68 23.77 250,155 -0.01(-0.06%)
Sep 25, 2014 23.98 23.98 23.78 23.79 282,030 -0.48(-1.99%)
Sep 24, 2014 24.15 24.30 24.04 24.27 188,760 +0.01(+0.06%)
Sep 23, 2014 24.39 24.48 24.24 24.25 155,632 -0.22(-0.89%)
Sep 22, 2014 24.62 24.62 24.42 24.47 294,133 -0.02(-0.09%)
Sep 19, 2014 24.67 24.67 24.45 24.49 220,518 -0.17(-0.70%)
Sep 18, 2014 24.50 24.70 24.44 24.67 274,995 +0.38(+1.58%)
Sep 17, 2014 24.36 24.74 24.26 24.28 149,008 -0.02(-0.09%)
Sep 16, 2014 24.12 24.33 24.12 24.31 214,023 +0.15(+0.63%)
Sep 15, 2014 24.18 24.20 24.13 24.15 193,424 +0.13(+0.54%)
Sep 12, 2014 24.05 24.10 23.97 24.02 461,797 +0.05(+0.21%)
Sep 11, 2014 24.10 24.12 23.93 23.97 332,229 -0.22(-0.92%)
Sep 10, 2014 24.03 24.22 24.00 24.20 155,373 +0.17(+0.69%)
Sep 09, 2014 24.07 24.07 23.97 24.03 248,719 -0.12(-0.48%)
Sep 08, 2014 24.29 24.31 24.10 24.15 274,961 -0.12(-0.50%)
Sep 05, 2014 24.21 24.28 24.16 24.27 68,388 -0.14(-0.59%)
Sep 04, 2014 24.50 24.54 24.33 24.41 142,994 -0.22(-0.88%)
Sep 03, 2014 24.70 24.71 24.58 24.63 315,759 +0.19(+0.80%)
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.