Sweden Ishares MSCI ETF (NY: EWD )

42.41 +0.86 (+2.07%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.40 20.51 20.32 20.35 238,261 -0.08(-0.40%)
Feb 26, 2016 20.63 20.63 20.40 20.43 180,917 -0.18(-0.86%)
Feb 25, 2016 20.30 20.61 20.21 20.61 286,695 +0.27(+1.31%)
Feb 24, 2016 20.12 20.34 19.97 20.34 240,503 -0.22(-1.05%)
Feb 23, 2016 20.74 20.76 20.53 20.55 187,413 -0.27(-1.32%)
Feb 22, 2016 20.74 20.87 20.74 20.83 130,657 +0.30(+1.44%)
Feb 19, 2016 20.47 20.58 20.43 20.53 280,634 -0.08(-0.40%)
Feb 18, 2016 20.73 20.73 20.55 20.61 456,363 -0.01(-0.04%)
Feb 17, 2016 20.38 20.66 20.38 20.62 294,630 +0.53(+2.66%)
Feb 16, 2016 19.98 20.10 19.85 20.09 193,506 +0.49(+2.50%)
Feb 12, 2016 19.38 19.60 19.60 19.60 285,089 +0.42(+2.20%)
Feb 11, 2016 19.22 19.31 19.01 19.18 484,005 -0.33(-1.67%)
Feb 10, 2016 19.51 19.72 19.49 19.50 339,320 +0.18(+0.92%)
Feb 09, 2016 19.14 19.42 19.12 19.32 277,118 -0.09(-0.46%)
Feb 08, 2016 19.61 19.62 19.25 19.41 211,095 -0.67(-3.32%)
Feb 05, 2016 20.34 20.35 20.03 20.08 403,396 -0.19(-0.91%)
Feb 04, 2016 20.03 20.31 19.98 20.27 298,754 +0.36(+1.83%)
Feb 03, 2016 19.73 19.90 19.49 19.90 217,032 +0.35(+1.78%)
Feb 02, 2016 19.76 19.76 19.49 19.55 168,413 -0.60(-2.98%)
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.