Sweden Ishares MSCI ETF (NY: EWD )

48.05 USD +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.53 31.71 31.52 31.57 304,673 +0.10(+0.32%)
Mar 30, 2017 31.44 31.56 31.43 31.47 171,480 -0.16(-0.51%)
Mar 29, 2017 31.41 31.63 31.39 31.63 459,657 +0.02(+0.06%)
Mar 28, 2017 31.53 31.70 31.49 31.61 319,900 -0.06(-0.19%)
Mar 27, 2017 31.36 31.68 31.31 31.67 170,316 +0.09(+0.28%)
Mar 24, 2017 31.46 31.63 31.46 31.58 222,298 +0.16(+0.51%)
Mar 23, 2017 31.35 31.61 31.33 31.42 154,610 +0.07(+0.22%)
Mar 22, 2017 31.23 31.39 31.19 31.35 901,063 +0.05(+0.16%)
Mar 21, 2017 31.82 31.85 31.30 31.30 277,059 -0.23(-0.73%)
Mar 20, 2017 31.59 31.63 31.49 31.53 177,374 -0.03(-0.10%)
Mar 17, 2017 31.65 31.70 31.56 31.56 181,008 +0.02(+0.06%)
Mar 16, 2017 31.55 31.57 31.36 31.54 167,204 +0.22(+0.70%)
Mar 15, 2017 30.76 31.32 30.76 31.32 314,046 +0.39(+1.26%)
Mar 14, 2017 30.88 30.96 30.85 30.93 288,384 -0.25(-0.80%)
Mar 13, 2017 30.98 31.20 30.98 31.18 297,934 +0.41(+1.33%)
Mar 10, 2017 30.76 30.81 30.65 30.77 364,894 +0.12(+0.39%)
Mar 09, 2017 30.56 30.65 30.55 30.65 346,136 +0.27(+0.89%)
Mar 08, 2017 30.55 30.56 30.33 30.38 176,733 -0.20(-0.65%)
Mar 07, 2017 30.52 30.67 30.46 30.58 319,386 +0.03(+0.10%)
Mar 06, 2017 30.58 30.58 30.47 30.55 142,953 -0.17(-0.55%)
Mar 03, 2017 30.60 30.75 30.48 30.72 246,173 +0.39(+1.29%)
Mar 02, 2017 30.49 30.49 30.30 30.33 221,283 -0.41(-1.33%)
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.