Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.54 37.54 36.86 37.00 397,502 -0.63(-1.66%)
Feb 25, 2021 38.49 38.61 37.62 37.62 191,635 -0.56(-1.48%)
Feb 24, 2021 37.82 38.26 37.75 38.19 198,260 +0.40(+1.05%)
Feb 23, 2021 37.63 37.86 37.23 37.79 185,447 -0.04(-0.09%)
Feb 22, 2021 37.98 38.13 37.78 37.83 191,423 -0.19(-0.51%)
Feb 19, 2021 37.92 38.17 37.91 38.02 401,136 +0.36(+0.96%)
Feb 18, 2021 37.47 37.72 37.27 37.66 155,047 +0.16(+0.42%)
Feb 17, 2021 37.67 37.67 37.33 37.50 124,379 -0.47(-1.23%)
Feb 16, 2021 38.11 38.15 37.91 37.97 169,043 +0.24(+0.63%)
Feb 12, 2021 37.43 37.76 37.43 37.73 211,471 +0.23(+0.61%)
Feb 11, 2021 37.39 37.50 37.22 37.50 228,448 +0.31(+0.83%)
Feb 10, 2021 37.47 37.47 36.95 37.19 92,045 -0.11(-0.28%)
Feb 09, 2021 37.07 37.35 37.02 37.30 424,371 +0.34(+0.93%)
Feb 08, 2021 37.02 37.10 36.92 36.95 283,204 +0.05(+0.14%)
Feb 05, 2021 36.80 36.95 36.64 36.90 113,799 +0.03(+0.07%)
Feb 04, 2021 36.68 36.88 36.64 36.88 138,346 -0.04(-0.10%)
Feb 03, 2021 36.82 36.97 36.65 36.91 183,359 +0.19(+0.53%)
Feb 02, 2021 36.48 36.80 36.33 36.72 207,048 +0.35(+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.