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 (%)
Nov 30, 2016 21.31 21.31 21.13 21.19 470,349 +0.03(+0.15%)
Nov 29, 2016 21.03 21.18 21.00 21.16 408,916 +0.03(+0.15%)
Nov 28, 2016 21.18 21.22 21.10 21.13 475,925 -0.19(-0.90%)
Nov 25, 2016 21.31 21.35 21.26 21.32 148,492 +0.16(+0.77%)
Nov 23, 2016 21.16 21.16 21.16 0 -0.20(-0.94%)
Nov 22, 2016 21.29 21.37 21.21 21.36 346,840 +0.09(+0.43%)
Nov 21, 2016 21.18 21.28 21.15 21.27 156,885 +0.22(+1.03%)
Nov 18, 2016 21.06 21.10 21.02 21.05 245,841 -0.05(-0.26%)
Nov 17, 2016 21.07 21.16 21.04 21.11 186,552 +0.15(+0.70%)
Nov 16, 2016 20.96 21.04 20.86 20.96 189,540 -0.19(-0.91%)
Nov 15, 2016 20.94 21.17 20.92 21.15 404,514 +0.32(+1.52%)
Nov 14, 2016 20.88 20.90 20.77 20.84 170,085 -0.37(-1.75%)
Nov 11, 2016 21.32 21.35 21.07 21.21 216,597 -0.27(-1.26%)
Nov 10, 2016 21.41 21.53 21.17 21.48 396,510 +0.13(+0.61%)
Nov 09, 2016 20.96 21.46 20.96 21.35 424,403 +0.18(+0.84%)
Nov 08, 2016 21.02 21.27 21.01 21.17 296,659 +0.13(+0.62%)
Nov 07, 2016 20.93 21.06 20.92 21.04 271,424 +0.30(+1.45%)
Nov 04, 2016 20.77 20.89 20.71 20.74 300,955 -0.19(-0.92%)
Nov 03, 2016 21.14 21.16 20.91 20.93 369,150 -0.11(-0.51%)
Nov 02, 2016 21.21 21.24 21.02 21.04 329,661 -0.11(-0.51%)
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.