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 (%)
Jun 30, 2022 29.17 29.64 29.03 29.55 446,499 -0.41(-1.36%)
Jun 29, 2022 30.05 30.27 29.84 29.96 201,762 -0.08(-0.26%)
Jun 28, 2022 30.62 30.75 30.03 30.04 471,033 -0.62(-2.03%)
Jun 27, 2022 30.77 30.90 30.54 30.66 550,950 -0.15(-0.47%)
Jun 24, 2022 30.06 30.80 30.06 30.80 851,333 +1.09(+3.66%)
Jun 23, 2022 29.63 29.72 29.30 29.72 429,835 -0.58(-1.92%)
Jun 22, 2022 29.87 30.57 29.82 30.30 334,962 -0.22(-0.73%)
Jun 21, 2022 30.59 30.74 30.47 30.52 389,264 +0.43(+1.42%)
Jun 17, 2022 30.14 30.27 29.80 30.09 541,624 +0.00(+0.00%)
Jun 16, 2022 29.93 30.34 29.73 30.09 543,015 -1.13(-3.61%)
Jun 15, 2022 31.09 31.44 30.49 31.22 782,302 +0.42(+1.35%)
Jun 14, 2022 31.18 31.24 30.50 30.80 381,882 -0.44(-1.40%)
Jun 13, 2022 31.32 31.62 31.12 31.24 410,395 -1.13(-3.48%)
Jun 10, 2022 32.60 32.68 32.29 32.36 596,394 -0.91(-2.74%)
Jun 09, 2022 34.15 34.20 33.28 33.28 1,821,177 -1.13(-3.29%)
Jun 08, 2022 34.66 34.83 34.34 34.41 2,794,533 -0.55(-1.57%)
Jun 07, 2022 34.44 35.01 34.43 34.96 368,155 +0.07(+0.19%)
Jun 06, 2022 35.33 35.43 34.84 34.89 369,335 +0.09(+0.24%)
Jun 03, 2022 34.95 35.01 34.69 34.81 368,741 -0.67(-1.89%)
Jun 02, 2022 34.49 35.48 34.43 35.48 474,286 +1.48(+4.36%)
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.