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 (%)
Jun 30, 2021 41.84 42.01 41.60 41.81 376,856 -0.28(-0.66%)
Jun 29, 2021 42.08 42.17 41.95 42.09 178,194 +0.29(+0.69%)
Jun 28, 2021 42.04 42.04 41.68 41.80 310,749 -0.58(-1.36%)
Jun 25, 2021 42.19 42.47 42.19 42.38 232,033 +0.10(+0.23%)
Jun 24, 2021 42.19 42.37 42.14 42.28 83,910 +0.64(+1.54%)
Jun 23, 2021 41.85 41.93 41.54 41.64 163,594 -0.39(-0.92%)
Jun 22, 2021 41.66 42.20 41.53 42.02 135,514 +0.11(+0.26%)
Jun 21, 2021 41.59 42.00 41.56 41.92 95,434 +0.77(+1.88%)
Jun 18, 2021 41.21 41.28 40.94 41.14 212,805 -0.82(-1.95%)
Jun 17, 2021 42.13 42.26 41.67 41.96 199,592 -0.77(-1.79%)
Jun 16, 2021 43.02 43.19 42.58 42.73 294,816 -0.55(-1.27%)
Jun 15, 2021 43.35 43.35 43.12 43.28 199,193 -0.10(-0.23%)
Jun 14, 2021 43.20 43.39 43.03 43.38 207,969 -0.04(-0.08%)
Jun 11, 2021 43.34 43.41 43.14 43.41 243,249 -0.09(-0.21%)
Jun 10, 2021 43.23 43.51 43.20 43.50 159,976 +0.10(+0.24%)
Jun 09, 2021 43.45 43.45 43.31 43.40 329,368 -0.09(-0.20%)
Jun 08, 2021 43.48 43.55 43.31 43.49 141,899 +0.17(+0.39%)
Jun 07, 2021 43.43 43.43 43.21 43.32 110,040 -0.11(-0.24%)
Jun 04, 2021 43.17 43.46 43.10 43.43 99,519 +0.43(+1.00%)
Jun 03, 2021 42.95 43.04 42.83 42.99 76,361 -0.32(-0.73%)
Jun 02, 2021 43.18 43.37 43.11 43.31 110,403 +0.06(+0.14%)
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.