Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.30 39.94 39.85 473,320 +0.93(+2.38%)
Jan 28, 2022 38.26 38.97 38.04 38.92 450,663 +0.33(+0.86%)
Jan 27, 2022 39.12 39.31 38.48 38.59 447,718 -0.59(-1.49%)
Jan 26, 2022 39.70 40.00 38.87 39.18 895,293 +0.21(+0.53%)
Jan 25, 2022 38.74 39.28 38.40 38.97 2,152,548 -0.25(-0.65%)
Jan 24, 2022 38.45 39.32 37.79 39.22 1,628,838 -0.78(-1.96%)
Jan 21, 2022 40.59 40.66 40.00 40.01 612,907 -0.76(-1.85%)
Jan 20, 2022 41.41 41.78 40.73 40.76 552,628 -0.52(-1.26%)
Jan 19, 2022 41.63 41.69 41.20 41.28 307,495 +0.32(+0.78%)
Jan 18, 2022 41.19 41.34 40.87 40.96 461,943 -1.48(-3.49%)
Jan 14, 2022 42.44 0 -0.88(-2.03%)
Jan 13, 2022 43.88 43.89 43.26 43.32 851,592 -0.42(-0.95%)
Jan 12, 2022 43.48 43.76 43.41 43.74 328,838 +0.66(+1.53%)
Jan 11, 2022 42.42 43.08 42.25 43.08 321,743 +0.85(+2.01%)
Jan 10, 2022 42.22 42.28 41.80 42.23 502,514 -1.12(-2.59%)
Jan 07, 2022 43.36 43.48 42.96 43.35 657,760 +0.02(+0.04%)
Jan 06, 2022 43.37 43.54 43.13 43.33 613,420 -0.22(-0.50%)
Jan 05, 2022 44.27 44.34 43.53 43.55 413,072 -0.81(-1.83%)
Jan 04, 2022 44.35 44.50 44.18 44.36 296,985 +0.22(+0.49%)
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.