Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.01 37.03 36.25 36.40 293,981 -0.62(-1.67%)
Jan 28, 2021 37.10 37.34 37.00 37.02 371,445 +0.03(+0.07%)
Jan 27, 2021 36.96 37.65 36.62 36.99 716,383 -0.81(-2.15%)
Jan 26, 2021 37.85 37.87 37.63 37.81 157,494 +0.07(+0.19%)
Jan 25, 2021 37.48 37.73 37.18 37.73 183,830 +0.04(+0.09%)
Jan 22, 2021 37.62 37.80 37.56 37.70 255,640 -0.11(-0.28%)
Jan 21, 2021 37.65 37.81 37.48 37.81 273,411 +0.46(+1.22%)
Jan 20, 2021 37.16 37.43 37.15 37.35 72,677 +0.35(+0.94%)
Jan 19, 2021 37.01 37.07 36.82 37.00 140,345 +0.39(+1.08%)
Jan 15, 2021 36.81 36.88 36.50 36.61 153,250 -0.67(-1.80%)
Jan 14, 2021 37.13 37.44 37.13 37.28 206,341 +0.32(+0.87%)
Jan 13, 2021 37.08 37.20 36.90 36.96 235,485 -0.38(-1.01%)
Jan 12, 2021 37.05 37.41 36.94 37.33 232,152 +0.48(+1.31%)
Jan 11, 2021 36.79 36.98 36.73 36.85 210,166 -0.66(-1.77%)
Jan 08, 2021 37.53 37.60 37.15 37.51 270,060 +0.19(+0.50%)
Jan 07, 2021 37.16 37.41 37.09 37.32 368,878 -0.01(-0.02%)
Jan 06, 2021 36.73 37.72 36.60 37.33 840,700 +0.75(+2.05%)
Jan 05, 2021 36.16 36.74 36.16 36.58 579,570 +0.53(+1.46%)
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.