Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.54 27.58 27.35 27.37 328,775 +0.04(+0.15%)
Jul 30, 2018 27.42 27.43 27.32 27.33 268,198 +0.24(+0.88%)
Jul 27, 2018 27.14 27.22 27.03 27.09 215,590 -0.06(-0.22%)
Jul 26, 2018 27.20 27.24 27.12 27.15 220,329 -0.17(-0.62%)
Jul 25, 2018 27.11 27.38 26.97 27.32 311,307 +0.36(+1.32%)
Jul 24, 2018 27.05 27.17 26.95 26.96 113,136 +0.31(+1.18%)
Jul 23, 2018 26.75 26.75 26.61 26.65 85,518 +0.07(+0.26%)
Jul 20, 2018 26.43 26.62 26.43 26.58 284,733 +0.10(+0.38%)
Jul 19, 2018 26.45 26.57 26.39 26.48 237,634 +0.10(+0.39%)
Jul 18, 2018 26.34 26.47 26.34 26.38 104,055 +0.08(+0.32%)
Jul 17, 2018 26.24 26.36 26.24 26.29 134,487 +0.00(+0.00%)
Jul 16, 2018 26.28 26.34 26.25 26.29 132,324 +0.22(+0.84%)
Jul 13, 2018 25.94 26.09 25.86 26.07 171,422 +0.02(+0.06%)
Jul 12, 2018 25.92 26.08 25.88 26.06 98,781 +0.16(+0.62%)
Jul 11, 2018 26.08 26.21 25.85 25.89 314,065 -0.63(-2.36%)
Jul 10, 2018 26.48 26.56 26.41 26.52 188,754 +0.09(+0.35%)
Jul 09, 2018 26.28 26.43 26.20 26.43 120,505 +0.24(+0.91%)
Jul 06, 2018 25.87 26.23 25.86 26.19 116,430 +0.08(+0.29%)
Jul 05, 2018 26.22 26.22 26.01 26.11 108,438 +0.16(+0.62%)
Jul 03, 2018 25.95 25.95 25.95 0 +0.29(+1.12%)
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.