Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.73 23.87 23.73 23.74 473,403 +0.05(+0.23%)
Feb 27, 2017 23.70 23.78 23.64 23.69 745,702 -0.18(-0.75%)
Feb 24, 2017 23.74 23.89 23.71 23.87 695,987 -0.35(-1.46%)
Feb 23, 2017 24.25 24.26 24.13 24.22 428,892 +0.06(+0.26%)
Feb 22, 2017 24.00 24.16 23.92 24.16 479,608 -0.12(-0.48%)
Feb 21, 2017 24.11 24.28 24.07 24.28 166,806 +0.11(+0.45%)
Feb 17, 2017 24.17 24.17 24.17 0 -0.17(-0.71%)
Feb 16, 2017 24.25 24.34 24.21 24.34 395,158 +0.24(+1.01%)
Feb 15, 2017 23.90 24.10 23.88 24.10 742,059 +0.05(+0.23%)
Feb 14, 2017 24.02 24.04 23.92 24.04 221,398 +0.05(+0.23%)
Feb 13, 2017 23.98 24.02 23.92 23.99 485,988 +0.09(+0.36%)
Feb 10, 2017 23.80 23.91 23.80 23.90 180,528 +0.03(+0.13%)
Feb 09, 2017 23.82 23.87 23.78 23.87 290,693 -0.08(-0.33%)
Feb 08, 2017 23.81 23.95 23.74 23.95 200,124 +0.05(+0.20%)
Feb 07, 2017 23.90 23.92 23.82 23.90 490,020 -0.02(-0.07%)
Feb 06, 2017 23.90 23.92 23.78 23.92 441,831 -0.31(-1.26%)
Feb 03, 2017 24.21 24.28 24.17 24.22 186,921 +0.02(+0.10%)
Feb 02, 2017 24.27 24.33 24.18 24.20 406,737 +0.16(+0.68%)
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.