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 (%)
Jul 29, 2005	13.07	13.07	12.92	12.96	34,004	-0.14(-1.06%)
Jul 28, 2005	12.97	13.10	12.97	13.10	14,525	+0.20(+1.55%)
Jul 27, 2005	12.81	12.96	12.81	12.90	20,633	+0.10(+0.81%)
Jul 26, 2005	12.79	12.82	12.75	12.79	45,393	+0.01(+0.05%)
Jul 25, 2005	12.87	12.96	12.79	12.79	19,973	-0.15(-1.12%)
Jul 22, 2005	12.96	12.97	12.85	12.93	38,460	+0.04(+0.28%)
Jul 21, 2005	12.89	12.97	12.89	12.90	31,032	+0.18(+1.38%)
Jul 20, 2005	12.70	12.72	12.61	12.72	20,963	-0.06(-0.47%)
Jul 19, 2005	12.73	12.79	12.69	12.78	38,625	+0.05(+0.38%)
Jul 18, 2005	12.78	12.82	12.73	12.73	30,042	-0.04(-0.29%)
Jul 15, 2005	12.72	12.82	12.72	12.77	44,898	-0.09(-0.71%)
Jul 14, 2005	12.88	12.89	12.82	12.86	58,103	-0.02(-0.14%)
Jul 13, 2005	12.85	12.90	12.80	12.88	40,441	+0.06(+0.47%)
Jul 12, 2005	12.78	12.88	12.70	12.82	51,666	+0.22(+1.73%)
Jul 11, 2005	12.43	12.65	12.37	12.60	40,936	+0.27(+2.16%)
Jul 08, 2005	12.33	12.40	12.28	12.33	17,827	+0.06(+0.49%)
Jul 07, 2005	12.09	12.27	12.04	12.27	44,898	-0.06(-0.49%)
Jul 06, 2005	12.35	12.40	12.29	12.33	37,800	+0.01(+0.05%)
Jul 05, 2005	12.18	12.33	12.15	12.33	29,547	+0.15(+1.19%)

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.