Indicators

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.657	7.657	7.657	7.657	990	+0.29(+3.95%)
Jan 30, 2002	7.403	7.445	7.355	7.367	8,418	-0.14(-1.86%)
Jan 29, 2002	7.603	7.603	7.427	7.506	7,262	-0.10(-1.27%)
Jan 28, 2002	7.663	7.663	7.573	7.603	16,671	-0.09(-1.18%)
Jan 25, 2002	7.657	7.694	7.657	7.694	1,155	-0.27(-3.35%)
Jan 24, 2002	7.960	7.960	7.960	7.960	1,320	+0.15(+1.94%)
Jan 23, 2002	7.773	7.809	7.773	7.809	7,593	+0.04(+0.55%)
Jan 22, 2002	7.845	7.845	7.754	7.766	1,485	-0.08(-1.08%)
Jan 21, 2002	7.869	7.869	7.797	7.851	4,291	+0.00(+0.00%)
Jan 18, 2002	7.869	7.869	7.797	7.851	4,291	-0.08(-0.99%)
Jan 17, 2002	7.930	7.930	7.821	7.930	3,301	+0.16(+2.11%)
Jan 16, 2002	7.906	7.906	7.754	7.766	14,030	-0.21(-2.58%)
Jan 15, 2002	7.972	7.972	7.972	7.972	2,310	-0.13(-1.57%)
Jan 14, 2002	8.094	8.197	8.094	8.100	1,485	-0.39(-4.64%)
Jan 11, 2002	8.493	8.493	8.493	8.493	825	+0.00(+0.00%)
Jan 10, 2002	8.500	8.500	8.403	8.493	21,458	+0.19(+2.26%)

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.