Indicators

Sweden Ishares MSCI ETF (NY: EWD )

40.91 -0.18 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.47	24.58	24.22	24.31	209,008	-0.48(-1.93%)
May 28, 2015	24.61	24.79	24.51	24.79	182,229	+0.20(+0.82%)
May 27, 2015	24.23	24.64	24.18	24.59	253,270	+0.16(+0.64%)
May 26, 2015	24.68	24.68	24.34	24.43	129,566	-0.31(-1.24%)
May 22, 2015	24.78	24.74	24.74	24.74	121,133	-0.07(-0.29%)
May 21, 2015	24.74	24.85	24.71	24.81	316,934	+0.18(+0.73%)
May 20, 2015	24.56	24.73	24.49	24.63	92,712	+0.11(+0.44%)
May 19, 2015	24.50	24.61	24.46	24.52	237,111	-0.22(-0.90%)
May 18, 2015	24.71	24.81	24.64	24.74	143,673	-0.11(-0.43%)
May 15, 2015	24.58	24.86	24.46	24.85	471,479	+0.12(+0.49%)
May 14, 2015	24.61	24.73	24.53	24.73	340,929	+0.38(+1.56%)
May 13, 2015	24.51	24.68	24.34	24.35	535,512	+0.20(+0.83%)
May 12, 2015	24.29	24.29	24.13	24.15	83,720	-0.28(-1.14%)
May 11, 2015	24.54	24.65	24.41	24.43	142,438	-0.21(-0.84%)
May 08, 2015	24.28	24.75	24.28	24.64	155,218	+0.52(+2.17%)
May 07, 2015	24.21	24.23	24.03	24.11	146,828	-0.01(-0.06%)
May 06, 2015	24.21	24.29	24.05	24.13	323,851	+0.11(+0.45%)
May 05, 2015	24.20	24.22	23.96	24.02	336,262	-0.43(-1.76%)
May 04, 2015	24.68	24.68	24.41	24.45	658,984	-0.01(-0.06%)

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.