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 (%)
Nov 29, 2019 27.83 27.87 27.71 27.73 262,910 -0.19(-0.69%)
Nov 27, 2019 27.85 27.96 27.85 27.92 156,281 +0.04(+0.16%)
Nov 26, 2019 27.87 27.96 27.85 27.87 356,085 +0.02(+0.06%)
Nov 25, 2019 27.71 27.86 27.71 27.86 198,151 +0.16(+0.57%)
Nov 22, 2019 27.65 27.70 27.57 27.70 198,269 +0.24(+0.86%)
Nov 21, 2019 27.54 27.54 27.41 27.46 248,840 -0.12(-0.44%)
Nov 20, 2019 27.66 27.73 27.46 27.59 198,013 -0.24(-0.85%)
Nov 19, 2019 27.97 27.97 27.73 27.82 208,382 -0.02(-0.06%)
Nov 18, 2019 27.73 27.89 27.73 27.84 280,070 -0.17(-0.59%)
Nov 15, 2019 27.93 28.00 27.91 28.00 361,301 +0.10(+0.38%)
Nov 14, 2019 27.80 27.90 27.74 27.90 366,412 +0.03(+0.13%)
Nov 13, 2019 27.80 27.90 27.77 27.87 733,269 -0.16(-0.56%)
Nov 12, 2019 27.99 28.10 27.97 28.02 229,988 +0.01(+0.03%)
Nov 11, 2019 27.88 28.02 27.87 28.01 210,258 -0.14(-0.50%)
Nov 08, 2019 27.96 28.15 27.85 28.15 472,048 +0.08(+0.28%)
Nov 07, 2019 28.21 28.27 28.05 28.07 286,335 +0.04(+0.16%)
Nov 06, 2019 28.11 28.14 27.97 28.03 326,538 -0.02(-0.06%)
Nov 05, 2019 27.98 28.05 27.94 28.05 236,136 -0.16(-0.56%)
Nov 04, 2019 28.14 28.25 28.14 28.21 407,232 +0.28(+1.00%)
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.