Indicators

Sweden Ishares MSCI ETF (NY: EWD )

41.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.57	21.63	21.45	21.45	315,402	-0.16(-0.74%)
Feb 27, 2013	21.29	21.67	21.29	21.61	239,121	+0.30(+1.40%)
Feb 26, 2013	21.31	21.38	21.10	21.32	325,904	+0.36(+1.71%)
Feb 25, 2013	21.95	21.97	20.96	20.96	474,240	-0.93(-4.26%)
Feb 22, 2013	21.77	21.91	21.65	21.89	317,663	+0.39(+1.83%)
Feb 21, 2013	21.51	21.61	21.41	21.49	350,427	-0.38(-1.76%)
Feb 20, 2013	22.16	22.20	21.87	21.88	363,621	-0.16(-0.72%)
Feb 19, 2013	21.91	22.05	21.90	22.04	294,583	+0.24(+1.10%)
Feb 15, 2013	21.84	21.85	21.69	21.80	162,069	-0.03(-0.12%)
Feb 14, 2013	21.63	21.83	21.61	21.83	242,733	-0.13(-0.57%)
Feb 13, 2013	21.91	22.01	21.88	21.95	521,986	+0.42(+1.97%)
Feb 12, 2013	21.44	21.61	21.42	21.53	386,420	+0.19(+0.87%)
Feb 11, 2013	21.33	21.38	21.23	21.34	473,582	+0.07(+0.31%)
Feb 08, 2013	21.25	21.32	21.23	21.28	376,779	+0.07(+0.34%)
Feb 07, 2013	21.33	21.35	21.06	21.20	211,122	-0.33(-1.51%)
Feb 06, 2013	21.41	21.55	21.39	21.53	273,324	+0.20(+0.93%)
Feb 04, 2013	21.48	21.53	21.28	21.33	269,033	-0.40(-1.83%)

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.