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 (%)
May 31, 2022 34.58 34.76 34.31 34.46 638,777 -0.05(-0.14%)
May 27, 2022 34.18 34.51 34.18 34.50 471,490 +0.69(+2.04%)
May 26, 2022 33.36 33.89 33.35 33.81 541,930 +0.47(+1.42%)
May 25, 2022 33.08 33.57 33.05 33.34 532,678 -0.60(-1.78%)
May 24, 2022 33.78 34.04 33.48 33.95 465,308 +0.19(+0.56%)
May 23, 2022 33.41 33.85 33.31 33.76 577,173 +0.83(+2.52%)
May 20, 2022 33.28 33.30 32.41 32.93 670,891 -0.15(-0.46%)
May 19, 2022 32.49 33.31 32.49 33.08 495,472 +0.70(+2.16%)
May 18, 2022 33.05 33.12 32.27 32.38 341,116 -1.10(-3.30%)
May 17, 2022 33.57 33.58 33.21 33.48 372,235 +0.71(+2.16%)
May 16, 2022 32.65 32.91 32.36 32.78 306,173 +0.08(+0.23%)
May 13, 2022 32.28 32.80 32.26 32.70 410,336 +1.11(+3.53%)
May 12, 2022 31.44 32.01 31.29 31.59 873,072 +0.03(+0.09%)
May 11, 2022 31.99 32.51 31.53 31.56 956,388 +0.11(+0.36%)
May 10, 2022 31.92 31.96 31.17 31.45 1,286,916 +0.51(+1.65%)
May 09, 2022 31.24 31.42 30.62 30.94 962,278 -1.12(-3.50%)
May 06, 2022 32.32 32.43 31.86 32.06 451,887 -0.67(-2.05%)
May 05, 2022 33.69 33.72 32.45 32.73 1,479,965 -1.69(-4.91%)
May 04, 2022 33.72 34.49 33.28 34.42 633,520 +0.71(+2.10%)
May 03, 2022 33.67 33.83 33.50 33.71 581,839 +0.24(+0.70%)
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.