Sweden Ishares MSCI ETF (NY: EWD )

39.97 -0.66 (-1.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.35 27.70 27.25 27.59 326,656 -0.09(-0.32%)
Jun 29, 2020 27.67 27.76 27.40 27.68 156,544 +0.29(+1.07%)
Jun 26, 2020 27.68 27.70 27.26 27.38 137,621 -0.31(-1.12%)
Jun 25, 2020 27.18 27.74 27.03 27.70 255,328 +0.71(+2.63%)
Jun 24, 2020 27.46 27.58 26.98 26.98 129,782 -0.82(-2.94%)
Jun 23, 2020 28.03 28.09 27.77 27.80 203,604 +0.38(+1.39%)
Jun 22, 2020 27.29 27.52 27.21 27.42 184,356 +0.35(+1.28%)
Jun 19, 2020 27.65 27.66 27.02 27.07 126,922 -0.18(-0.65%)
Jun 18, 2020 27.27 27.42 27.17 27.25 146,722 -0.35(-1.25%)
Jun 17, 2020 27.76 27.81 27.45 27.60 183,657 +0.22(+0.81%)
Jun 16, 2020 27.54 27.65 27.06 27.38 229,605 +0.41(+1.51%)
Jun 15, 2020 26.22 27.09 26.14 26.97 152,261 +0.22(+0.81%)
Jun 12, 2020 27.03 27.19 26.27 26.75 192,512 +0.63(+2.41%)
Jun 11, 2020 27.19 27.25 26.02 26.12 431,053 -2.17(-7.67%)
Jun 10, 2020 28.43 28.67 28.20 28.29 140,538 -0.18(-0.62%)
Jun 09, 2020 28.34 28.62 28.27 28.47 174,612 -0.53(-1.83%)
Jun 08, 2020 28.84 29.06 28.60 29.00 110,975 +0.18(+0.61%)
Jun 05, 2020 28.95 29.12 28.70 28.82 323,113 +0.31(+1.09%)
Jun 04, 2020 28.31 28.66 28.24 28.51 204,970 +0.04(+0.16%)
Jun 03, 2020 27.98 28.54 27.94 28.47 235,786 +0.85(+3.08%)
Jun 02, 2020 27.47 27.70 27.38 27.62 177,580 +0.33(+1.20%)
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.