Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.67%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.15 38.15 37.45 37.59 391,230 -0.64(-1.66%)
Feb 25, 2021 39.10 39.23 38.23 38.23 188,612 -0.57(-1.48%)
Feb 24, 2021 38.42 38.87 38.35 38.80 195,132 +0.40(+1.05%)
Feb 23, 2021 38.24 38.46 37.82 38.40 182,521 -0.04(-0.09%)
Feb 22, 2021 38.59 38.74 38.39 38.43 188,403 -0.20(-0.51%)
Feb 19, 2021 38.53 38.78 38.52 38.63 394,807 +0.37(+0.96%)
Feb 18, 2021 38.07 38.33 37.87 38.26 152,601 +0.16(+0.42%)
Feb 17, 2021 38.27 38.27 37.93 38.10 122,417 -0.47(-1.23%)
Feb 16, 2021 38.72 38.76 38.52 38.58 166,375 +0.24(+0.63%)
Feb 12, 2021 38.03 38.37 38.03 38.33 208,134 +0.23(+0.61%)
Feb 11, 2021 37.99 38.10 37.82 38.10 224,843 +0.31(+0.83%)
Feb 10, 2021 38.07 38.07 37.55 37.79 90,593 -0.11(-0.28%)
Feb 09, 2021 37.66 37.95 37.62 37.90 417,675 +0.35(+0.93%)
Feb 08, 2021 37.62 37.70 37.51 37.55 278,735 +0.05(+0.14%)
Feb 05, 2021 37.39 37.54 37.22 37.49 112,003 +0.03(+0.07%)
Feb 04, 2021 37.27 37.48 37.22 37.47 136,163 -0.04(-0.10%)
Feb 03, 2021 37.41 37.56 37.23 37.50 180,466 +0.20(+0.53%)
Feb 02, 2021 37.06 37.39 36.91 37.31 203,781 +0.36(+0.97%)
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.