Indicators

Sweden Ishares MSCI ETF (NY: EWD )

40.93 -0.16 (-0.39%)

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.79	20.87	20.52	20.59	378,841	-0.04(-0.21%)
May 23, 2011	20.67	20.73	20.48	20.64	365,312	-0.71(-3.34%)
May 20, 2011	21.49	21.57	21.21	21.35	269,670	-0.22(-1.03%)
May 19, 2011	21.46	21.64	21.36	21.57	192,538	+0.29(+1.34%)
May 18, 2011	21.14	21.34	21.09	21.29	162,552	+0.11(+0.50%)
May 17, 2011	21.03	21.20	20.89	21.18	846,555	-0.01(-0.03%)
May 16, 2011	21.03	21.43	21.03	21.19	315,572	+0.24(+1.15%)
May 13, 2011	21.34	21.36	20.82	20.95	466,037	-0.46(-2.17%)
May 12, 2011	21.22	21.52	21.12	21.41	527,777	+0.19(+0.91%)
May 11, 2011	21.57	21.61	21.14	21.22	445,869	-0.49(-2.25%)
May 10, 2011	21.51	21.74	21.45	21.71	503,907	+0.36(+1.68%)
May 09, 2011	21.23	21.40	21.12	21.35	298,402	+0.35(+1.65%)
May 06, 2011	21.50	21.55	20.82	21.00	555,715	-0.18(-0.85%)
May 05, 2011	21.47	21.56	21.10	21.18	363,138	-0.53(-2.43%)
May 04, 2011	21.99	21.99	21.61	21.71	942,217	-0.20(-0.93%)
May 03, 2011	21.87	22.09	21.80	21.91	717,715	-0.25(-1.15%)

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.