Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

40.46 +0.22 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.48 12.49 12.36 12.36 51,336 -0.16(-1.26%)
May 27, 2005 12.51 12.57 12.43 12.52 15,021 +0.09(+0.73%)
May 26, 2005 12.39 12.47 12.39 12.43 5,942 -0.03(-0.24%)
May 25, 2005 12.49 12.52 12.31 12.46 28,556 +0.03(+0.24%)
May 24, 2005 12.44 12.47 12.43 12.43 21,458 +0.02(+0.20%)
May 23, 2005 12.38 12.47 12.30 12.41 18,487 +0.01(+0.10%)
May 20, 2005 12.46 12.46 12.36 12.39 8,088 -0.01(-0.10%)
May 19, 2005 12.47 12.49 12.36 12.41 12,875 +0.04(+0.29%)
May 18, 2005 12.33 12.42 12.29 12.37 18,982 +0.11(+0.89%)
May 17, 2005 12.06 12.30 12.06 12.26 34,334 +0.02(+0.20%)
May 16, 2005 12.18 12.29 12.13 12.24 63,386 +0.05(+0.45%)
May 13, 2005 12.15 12.24 12.09 12.18 29,547 +0.04(+0.30%)
May 12, 2005 12.25 12.25 12.12 12.15 12,875 -0.05(-0.40%)
May 11, 2005 12.13 12.21 12.13 12.20 3,136 +0.02(+0.15%)
May 10, 2005 12.32 12.32 12.17 12.18 13,535 -0.16(-1.28%)
May 09, 2005 12.34 12.38 12.33 12.33 66,687 +0.01(+0.10%)
May 06, 2005 12.26 12.32 12.25 12.32 27,566 +0.06(+0.49%)
May 05, 2005 12.34 12.53 12.26 12.26 84,514 -0.08(-0.64%)
May 04, 2005 12.19 12.36 12.19 12.34 15,186 +0.21(+1.70%)
May 03, 2005 12.10 12.20 12.07 12.13 105,148 +0.02(+0.15%)
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.