Sweden Ishares MSCI ETF (NY: EWD )

46.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.67 29.75 29.45 29.45 200,334 -0.17(-0.57%)
Mar 30, 2016 29.61 29.82 29.56 29.62 135,872 +0.57(+1.96%)
Mar 29, 2016 28.52 29.07 28.48 29.05 336,017 +0.47(+1.64%)
Mar 28, 2016 28.57 28.63 28.45 28.58 125,379 +0.01(+0.04%)
Mar 24, 2016 28.42 28.57 28.57 28.57 101,900 -0.36(-1.24%)
Mar 23, 2016 29.19 29.23 28.90 28.93 111,079 -0.44(-1.50%)
Mar 22, 2016 29.02 29.43 29.00 29.37 223,017 +0.09(+0.31%)
Mar 21, 2016 29.29 29.35 29.18 29.28 135,404 -0.14(-0.48%)
Mar 18, 2016 29.28 29.47 29.27 29.42 206,526 +0.00(+0.00%)
Mar 17, 2016 29.02 29.46 28.97 29.42 170,407 +0.03(+0.10%)
Mar 16, 2016 28.82 29.39 28.81 29.39 155,027 +0.24(+0.82%)
Mar 15, 2016 29.18 29.21 29.07 29.15 88,717 -0.28(-0.95%)
Mar 14, 2016 29.31 29.53 29.26 29.43 124,123 +0.00(+0.00%)
Mar 11, 2016 29.14 29.47 29.14 29.43 125,632 +0.94(+3.30%)
Mar 10, 2016 28.74 29.03 28.29 28.49 227,431 +0.00(+0.00%)
Mar 09, 2016 28.46 28.65 28.35 28.49 156,789 +0.28(+0.99%)
Mar 08, 2016 28.38 28.38 28.17 28.21 118,904 -0.23(-0.81%)
Mar 07, 2016 28.13 28.49 28.11 28.44 131,013 -0.04(-0.14%)
Mar 04, 2016 28.46 28.65 28.37 28.48 172,152 +0.26(+0.92%)
Mar 03, 2016 27.88 28.26 27.86 28.22 141,154 +0.48(+1.73%)
Mar 02, 2016 27.69 27.75 27.39 27.74 102,002 -0.27(-0.96%)
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.