Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.38 41.41 40.77 40.87 319,705 -0.98(-2.34%)
Apr 29, 2021 42.27 42.27 41.57 41.85 134,849 -0.09(-0.21%)
Apr 28, 2021 41.64 42.01 41.61 41.94 112,356 -0.26(-0.61%)
Apr 27, 2021 41.82 42.26 41.80 42.19 118,618 +0.26(+0.61%)
Apr 26, 2021 41.92 41.99 41.85 41.94 153,439 +0.04(+0.11%)
Apr 23, 2021 41.52 41.96 41.52 41.89 74,389 +0.53(+1.28%)
Apr 22, 2021 41.56 41.56 41.21 41.37 195,215 -0.42(-1.01%)
Apr 21, 2021 40.99 41.82 40.99 41.79 138,349 +0.72(+1.76%)
Apr 20, 2021 41.49 41.49 40.90 41.07 260,025 -1.13(-2.67%)
Apr 19, 2021 42.46 42.48 42.06 42.19 181,255 -0.36(-0.85%)
Apr 16, 2021 42.17 42.55 42.10 42.55 256,786 +0.83(+1.98%)
Apr 15, 2021 41.58 41.75 41.52 41.73 185,269 +0.45(+1.09%)
Apr 14, 2021 41.29 41.44 41.20 41.28 1,298,640 -0.17(-0.40%)
Apr 13, 2021 41.11 41.50 41.08 41.45 370,543 +0.64(+1.58%)
Apr 12, 2021 40.91 40.96 40.71 40.80 292,335 -0.66(-1.59%)
Apr 09, 2021 41.12 41.46 41.12 41.46 77,001 +0.32(+0.77%)
Apr 08, 2021 41.03 41.19 40.93 41.15 103,931 +0.48(+1.19%)
Apr 07, 2021 40.58 40.71 40.49 40.66 93,440 +0.22(+0.54%)
Apr 06, 2021 40.25 40.49 40.24 40.44 137,667 -0.26(-0.63%)
Apr 05, 2021 40.12 40.76 40.10 40.70 223,683 +0.85(+2.14%)
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.