Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.65 (-1.59%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.53 25.75 25.53 25.70 53,129 +0.53(+2.12%)
Mar 28, 2014 25.23 25.28 25.13 25.17 41,468 -0.03(-0.11%)
Mar 27, 2014 25.16 25.33 25.15 25.20 168,251 -0.04(-0.14%)
Mar 26, 2014 25.51 25.55 25.23 25.23 337,026 -0.37(-1.45%)
Mar 25, 2014 25.42 25.67 25.33 25.61 84,363 +0.30(+1.19%)
Mar 24, 2014 25.32 25.38 25.09 25.30 233,066 +0.07(+0.28%)
Mar 21, 2014 25.48 25.54 25.19 25.23 141,427 -0.15(-0.61%)
Mar 20, 2014 25.25 25.45 25.21 25.39 177,761 +0.00(+0.00%)
Mar 19, 2014 25.78 25.79 25.25 25.39 469,565 -0.47(-1.82%)
Mar 18, 2014 25.70 25.89 25.69 25.86 583,394 +0.29(+1.15%)
Mar 17, 2014 25.39 25.64 25.37 25.56 1,004,191 +0.62(+2.48%)
Mar 14, 2014 24.92 25.13 24.90 24.95 467,310 -0.08(-0.34%)
Mar 13, 2014 25.58 25.63 24.94 25.03 148,922 -0.50(-1.95%)
Mar 12, 2014 25.38 25.54 25.32 25.53 97,090 -0.12(-0.47%)
Mar 11, 2014 25.73 25.84 25.59 25.65 487,347 -0.10(-0.38%)
Mar 10, 2014 25.62 25.77 25.51 25.75 145,302 -0.03(-0.11%)
Mar 07, 2014 25.86 25.86 25.59 25.77 68,061 -0.15(-0.57%)
Mar 06, 2014 25.88 26.01 25.84 25.92 267,774 +0.38(+1.48%)
Mar 05, 2014 25.56 25.61 25.51 25.54 404,503 +0.13(+0.53%)
Mar 04, 2014 25.41 25.49 25.36 25.41 961,195 +0.61(+2.46%)
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.