Sweden Ishares MSCI ETF (NY: EWD )

40.12 -0.52 (-1.27%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.82 24.11 23.81 23.95 266,648 -0.26(-1.07%)
Jan 30, 2014 24.24 24.29 24.05 24.21 165,253 -0.08(-0.35%)
Jan 29, 2014 24.29 24.41 24.22 24.29 130,382 -0.45(-1.82%)
Jan 28, 2014 24.54 24.79 24.54 24.74 271,209 +0.20(+0.80%)
Jan 27, 2014 24.56 24.62 24.41 24.55 406,710 +0.07(+0.29%)
Jan 24, 2014 24.85 24.87 24.48 24.48 626,370 -0.70(-2.79%)
Jan 23, 2014 25.16 25.19 25.04 25.18 178,053 -0.10(-0.39%)
Jan 22, 2014 25.22 25.32 25.16 25.28 667,912 +0.12(+0.47%)
Jan 21, 2014 25.08 25.16 25.00 25.16 84,664 +0.02(+0.08%)
Jan 17, 2014 25.20 25.14 25.14 25.14 140,900 -0.08(-0.31%)
Jan 16, 2014 25.14 25.23 25.07 25.21 102,850 +0.04(+0.17%)
Jan 15, 2014 24.92 25.22 24.92 25.17 102,532 +0.25(+1.01%)
Jan 14, 2014 24.78 24.99 24.75 24.92 148,508 +0.39(+1.57%)
Jan 13, 2014 24.77 24.81 24.53 24.53 469,635 -0.33(-1.33%)
Jan 10, 2014 24.69 24.88 24.68 24.86 128,874 +0.32(+1.29%)
Jan 09, 2014 24.50 24.55 24.34 24.55 183,170 +0.16(+0.66%)
Jan 08, 2014 24.47 24.48 24.35 24.38 214,553 -0.24(-0.97%)
Jan 07, 2014 24.59 24.64 24.55 24.62 173,421 +0.15(+0.63%)
Jan 06, 2014 24.55 24.57 24.42 24.47 222,773 -0.01(-0.03%)
Jan 03, 2014 24.63 24.65 24.45 24.48 263,354 -0.02(-0.09%)
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.