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 (%)
May 28, 2021 43.27 43.52 43.22 43.36 206,024 +0.02(+0.04%)
May 27, 2021 43.23 43.44 43.17 43.34 164,792 +0.51(+1.19%)
May 26, 2021 42.85 42.99 42.74 42.83 200,894 -0.59(-1.36%)
May 25, 2021 43.54 43.60 43.33 43.42 1,492,741 +0.29(+0.66%)
May 24, 2021 42.92 43.21 42.92 43.14 277,297 +0.13(+0.29%)
May 21, 2021 43.13 43.15 42.88 43.01 109,836 -0.14(-0.33%)
May 20, 2021 42.74 43.25 42.70 43.16 260,732 +1.01(+2.40%)
May 19, 2021 42.15 42.36 41.92 42.15 236,590 -1.00(-2.32%)
May 18, 2021 43.27 43.31 43.08 43.15 279,564 +0.30(+0.69%)
May 17, 2021 42.68 42.90 42.57 42.85 168,877 -0.41(-0.95%)
May 14, 2021 42.74 43.29 42.71 43.26 170,965 +1.02(+2.41%)
May 13, 2021 41.79 42.35 41.76 42.24 222,337 +0.64(+1.55%)
May 12, 2021 42.05 42.28 41.52 41.60 181,011 -0.56(-1.34%)
May 11, 2021 42.07 42.45 42.01 42.16 324,794 -0.73(-1.71%)
May 10, 2021 43.25 43.34 42.83 42.90 339,341 -0.46(-1.05%)
May 07, 2021 42.76 43.37 42.70 43.35 212,748 +0.82(+1.94%)
May 06, 2021 42.17 42.57 41.94 42.53 150,397 +0.36(+0.85%)
May 05, 2021 42.07 42.27 41.76 42.17 292,709 +0.99(+2.41%)
May 04, 2021 41.36 41.53 40.92 41.18 518,944 -1.00(-2.38%)
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.