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 29, 2022 34.03 34.22 33.32 33.36 596,428 -0.31(-0.91%)
Apr 28, 2022 33.50 33.79 33.10 33.67 1,415,459 +0.19(+0.56%)
Apr 27, 2022 33.40 33.82 33.20 33.49 566,612 +0.66(+2.01%)
Apr 26, 2022 33.91 33.92 32.83 32.83 504,130 -1.63(-4.72%)
Apr 25, 2022 34.48 34.54 33.93 34.45 579,352 -0.82(-2.32%)
Apr 22, 2022 36.00 36.00 35.25 35.27 577,959 -0.47(-1.33%)
Apr 21, 2022 36.89 36.96 35.59 35.74 814,918 -0.58(-1.59%)
Apr 20, 2022 36.43 36.44 36.11 36.32 389,329 +0.45(+1.24%)
Apr 19, 2022 35.17 35.87 35.17 35.87 243,104 +0.66(+1.87%)
Apr 18, 2022 35.21 35.51 35.11 35.21 330,109 -0.29(-0.81%)
Apr 14, 2022 35.78 35.85 35.46 35.50 245,663 -0.46(-1.27%)
Apr 13, 2022 35.51 36.03 35.47 35.96 247,777 +0.40(+1.12%)
Apr 12, 2022 36.06 36.24 35.47 35.56 607,361 +0.07(+0.21%)
Apr 11, 2022 36.02 36.22 35.46 35.48 357,025 -0.98(-2.70%)
Apr 08, 2022 36.39 36.73 36.22 36.47 225,680 -0.02(-0.05%)
Apr 07, 2022 36.45 36.59 36.03 36.49 544,582 +0.46(+1.26%)
Apr 06, 2022 35.96 36.17 35.69 36.03 508,437 -0.78(-2.12%)
Apr 05, 2022 37.20 37.29 36.66 36.81 597,685 -0.25(-0.68%)
Apr 04, 2022 36.78 37.10 36.76 37.06 1,118,320 +0.14(+0.38%)
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.