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 (%)
Apr 29, 2016 22.56 22.62 22.35 22.42 356,929 -0.17(-0.75%)
Apr 28, 2016 22.55 22.76 22.52 22.59 293,607 -0.13(-0.56%)
Apr 27, 2016 22.62 22.77 22.54 22.71 239,360 +0.11(+0.49%)
Apr 26, 2016 22.70 22.71 22.54 22.60 139,414 +0.09(+0.40%)
Apr 25, 2016 22.52 22.56 22.44 22.51 178,885 -0.13(-0.56%)
Apr 22, 2016 22.62 22.70 22.58 22.64 287,020 -0.12(-0.52%)
Apr 21, 2016 22.99 22.99 22.70 22.76 281,590 -0.30(-1.29%)
Apr 20, 2016 23.10 23.15 22.99 23.05 246,753 -0.01(-0.03%)
Apr 19, 2016 22.99 23.10 22.95 23.06 181,939 +0.58(+2.57%)
Apr 18, 2016 22.39 22.52 22.33 22.48 239,873 +0.08(+0.36%)
Apr 15, 2016 22.45 22.49 22.38 22.40 216,225 -0.04(-0.17%)
Apr 14, 2016 22.53 22.53 22.42 22.44 327,037 -0.05(-0.23%)
Apr 13, 2016 22.51 22.53 22.38 22.49 180,031 +0.27(+1.23%)
Apr 12, 2016 22.05 22.23 21.99 22.22 184,453 +0.22(+0.98%)
Apr 11, 2016 22.10 22.23 22.00 22.00 131,292 +0.10(+0.44%)
Apr 08, 2016 21.79 22.02 21.78 21.90 280,290 +0.57(+2.68%)
Apr 07, 2016 21.55 21.59 21.27 21.33 898,665 -0.44(-2.01%)
Apr 06, 2016 21.45 21.77 21.45 21.77 445,878 +0.44(+2.05%)
Apr 05, 2016 21.34 21.43 21.30 21.33 243,140 -0.50(-2.28%)
Apr 04, 2016 21.98 21.98 21.80 21.83 209,571 -0.04(-0.17%)
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.