Sweden Ishares MSCI ETF (NY: EWD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	42.64	42.64	41.86	42.02	350,000	-0.71(-1.66%)
Feb 25, 2021	43.71	43.85	42.73	42.73	168,735	-0.64(-1.48%)
Feb 24, 2021	42.95	43.45	42.87	43.37	174,568	+0.45(+1.05%)
Feb 23, 2021	42.74	42.99	42.28	42.92	163,286	-0.04(-0.09%)
Feb 22, 2021	43.14	43.30	42.91	42.96	168,548	-0.22(-0.51%)
Feb 19, 2021	43.07	43.35	43.05	43.18	353,200	+0.41(+0.96%)
Feb 18, 2021	42.55	42.84	42.33	42.77	136,519	+0.18(+0.42%)
Feb 17, 2021	42.78	42.78	42.40	42.59	109,516	-0.53(-1.23%)
Feb 16, 2021	43.28	43.33	43.06	43.12	148,842	+0.27(+0.63%)
Feb 12, 2021	42.51	42.89	42.51	42.85	186,200	+0.26(+0.61%)
Feb 11, 2021	42.46	42.59	42.27	42.59	201,148	+0.35(+0.83%)
Feb 10, 2021	42.55	42.55	41.97	42.24	81,046	-0.12(-0.28%)
Feb 09, 2021	42.10	42.42	42.05	42.36	373,658	+0.39(+0.93%)
Feb 08, 2021	42.05	42.14	41.93	41.97	249,361	+0.06(+0.14%)
Feb 05, 2021	41.79	41.96	41.61	41.91	100,200	+0.03(+0.07%)
Feb 04, 2021	41.66	41.89	41.61	41.88	121,814	-0.04(-0.10%)
Feb 03, 2021	41.82	41.99	41.62	41.92	161,448	+0.22(+0.53%)
Feb 02, 2021	41.43	41.80	41.26	41.70	182,306	+0.40(+0.97%)
Feb 01, 2021	41.31	41.41	41.11	41.30	248,713	+0.61(+1.50%)
Jan 29, 2021	41.37	41.39	40.52	40.69	263,000	-0.69(-1.67%)
Jan 28, 2021	41.47	41.74	41.36	41.38	332,300	+0.03(+0.07%)
Jan 27, 2021	41.31	42.09	40.93	41.35	640,887	-0.91(-2.15%)
Jan 26, 2021	42.31	42.33	42.06	42.26	140,897	+0.08(+0.19%)
Jan 25, 2021	41.90	42.18	41.56	42.18	164,457	+0.04(+0.09%)
Jan 22, 2021	42.05	42.25	41.99	42.14	228,700	-0.12(-0.28%)
Jan 21, 2021	42.08	42.26	41.89	42.26	244,598	+0.51(+1.22%)
Jan 20, 2021	41.54	41.84	41.53	41.75	65,018	+0.39(+0.94%)
Jan 19, 2021	41.37	41.44	41.16	41.36	125,555	+0.44(+1.08%)
Jan 15, 2021	41.15	41.22	40.80	40.92	137,100	-0.75(-1.80%)
Jan 14, 2021	41.50	41.85	41.50	41.67	184,596	+0.36(+0.87%)
Jan 13, 2021	41.45	41.58	41.25	41.31	210,669	-0.42(-1.01%)
Jan 12, 2021	41.42	41.82	41.29	41.73	207,687	+0.54(+1.31%)
Jan 11, 2021	41.12	41.34	41.06	41.19	188,018	-0.74(-1.76%)
Jan 08, 2021	41.95	42.03	41.53	41.93	241,600	+0.21(+0.50%)
Jan 07, 2021	41.54	41.82	41.46	41.72	330,004	-0.01(-0.02%)
Jan 06, 2021	41.06	42.16	40.91	41.73	752,102	+0.84(+2.05%)
Jan 05, 2021	40.42	41.07	40.42	40.89	518,492	+0.59(+1.46%)
Jan 04, 2021	40.97	40.97	40.03	40.30	206,682	+0.50(+1.26%)
Dec 31, 2020		39.80	39.80	39.80	119,966	-0.39(-0.97%)
Dec 30, 2020	40.52	40.65	40.10	40.19	119,966	-0.30(-0.74%)
Dec 29, 2020	40.66	40.72	40.38	40.49	133,132	+0.51(+1.28%)
Dec 28, 2020	40.02	40.18	39.89	39.98	69,038	+0.13(+0.33%)
Dec 24, 2020	39.74	39.85	39.61	39.85	43,900	+0.18(+0.45%)
Dec 23, 2020	39.54	39.72	39.44	39.67	124,562	+0.36(+0.92%)
Dec 22, 2020	39.34	39.37	39.17	39.31	62,103	-0.29(-0.73%)
Dec 21, 2020	39.24	39.68	38.91	39.60	194,709	-0.46(-1.15%)
Dec 18, 2020	40.04	40.08	39.89	40.06	60,300	+0.07(+0.18%)
Dec 17, 2020	40.12	40.24	39.91	39.99	122,765	+0.25(+0.63%)
Dec 16, 2020	39.66	39.80	39.47	39.74	100,568	-0.03(-0.08%)
Dec 15, 2020	39.46	39.78	39.43	39.77	262,903	+0.40(+1.02%)
Dec 14, 2020	39.56	39.68	39.18	39.37	568,551	-0.15(-0.38%)
Dec 11, 2020	39.35	39.52	39.24	39.52	123,700	-0.12(-0.30%)
Dec 10, 2020	39.45	39.88	39.44	39.64	206,921	-0.15(-0.38%)
Dec 09, 2020	39.99	40.03	39.57	39.79	52,471	-0.16(-0.40%)
Dec 08, 2020	39.58	39.96	39.58	39.95	138,051	+0.18(+0.45%)
Dec 07, 2020	40.03	40.16	39.69	39.77	291,959	-0.09(-0.23%)
Dec 04, 2020	39.76	39.93	39.74	39.86	182,100	+0.25(+0.63%)
Dec 03, 2020	39.64	39.87	39.51	39.61	102,734	-0.09(-0.23%)
Dec 02, 2020	39.50	39.76	39.48	39.70	176,001	-0.10(-0.25%)

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.