Indicators

Sweden Ishares MSCI ETF (NY: EWD )

41.98 +1.07 (+2.62%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.08	20.45	20.08	20.35	359,163	+0.44(+2.19%)
Jun 29, 2011	19.71	19.97	19.49	19.92	337,548	+0.74(+3.87%)
Jun 28, 2011	19.18	19.27	19.08	19.17	605,000	+0.07(+0.37%)
Jun 27, 2011	18.78	19.18	18.71	19.10	1,125,826	+0.56(+3.00%)
Jun 24, 2011	18.85	18.86	18.46	18.55	362,200	-0.39(-2.06%)
Jun 23, 2011	18.74	18.96	18.52	18.94	462,863	-0.38(-1.99%)
Jun 22, 2011	19.37	19.54	19.30	19.32	323,760	-0.46(-2.30%)
Jun 21, 2011	19.39	19.82	19.36	19.78	586,567	+0.61(+3.17%)
Jun 20, 2011	19.14	19.17	19.08	19.17	274,769	-0.16(-0.83%)
Jun 17, 2011	19.48	19.48	19.26	19.33	374,284	+0.33(+1.76%)
Jun 16, 2011	18.92	19.10	18.80	19.00	623,305	-0.11(-0.58%)
Jun 15, 2011	19.49	19.55	19.05	19.11	631,869	-0.97(-4.84%)
Jun 14, 2011	20.07	20.19	20.03	20.08	2,087,533	+0.42(+2.14%)
Jun 13, 2011	19.88	19.91	19.52	19.66	591,313	-0.09(-0.44%)
Jun 10, 2011	20.32	20.35	19.71	19.75	423,615	-0.84(-4.09%)
Jun 09, 2011	20.45	20.68	20.38	20.59	211,041	+0.17(+0.82%)
Jun 08, 2011	20.73	20.79	20.41	20.42	445,688	-0.66(-3.13%)
Jun 07, 2011	21.22	21.28	21.08	21.08	318,714	+0.28(+1.36%)
Jun 06, 2011	21.08	21.13	20.77	20.80	400,561	-0.48(-2.27%)

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.