Sweden Ishares MSCI ETF (NY: EWD )

33.83 -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.69 38.48 37.52 37.82 404,189 -1.06(-2.73%)
Feb 25, 2022 38.26 38.92 38.33 38.88 733,546 +0.98(+2.59%)
Feb 24, 2022 36.08 38.04 36.08 37.90 958,216 -0.42(-1.10%)
Feb 23, 2022 39.29 39.36 38.18 38.32 1,429,956 -0.68(-1.74%)
Feb 22, 2022 39.19 39.55 38.60 39.00 868,072 -0.58(-1.47%)
Feb 18, 2022 39.58 0 -0.59(-1.47%)
Feb 17, 2022 40.74 40.80 40.09 40.17 707,062 -1.61(-3.85%)
Feb 16, 2022 41.36 41.85 41.20 41.78 356,674 -0.04(-0.10%)
Feb 15, 2022 41.40 41.95 41.40 41.82 287,429 +1.37(+3.39%)
Feb 14, 2022 40.57 40.70 40.06 40.45 429,772 -0.45(-1.10%)
Feb 11, 2022 42.19 42.34 40.80 40.90 719,861 -1.05(-2.50%)
Feb 10, 2022 42.03 42.85 41.81 41.95 325,184 -1.62(-3.72%)
Feb 09, 2022 43.31 43.57 43.25 43.57 353,820 +1.09(+2.57%)
Feb 08, 2022 42.10 42.51 41.88 42.48 235,602 +0.14(+0.33%)
Feb 07, 2022 42.36 42.56 42.19 42.34 332,123 +0.04(+0.09%)
Feb 04, 2022 42.16 42.56 41.90 42.30 468,298 -0.12(-0.28%)
Feb 03, 2022 42.79 42.33 42.42 484,094 -0.86(-1.99%)
Feb 02, 2022 43.26 43.41 43.02 43.28 295,257 +0.46(+1.07%)
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.