Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.10 27.14 26.91 26.94 334,050 +0.04(+0.15%)
Jul 30, 2018 26.99 27.00 26.89 26.89 272,501 +0.23(+0.88%)
Jul 27, 2018 26.71 26.79 26.60 26.66 219,050 -0.06(-0.22%)
Jul 26, 2018 26.77 26.81 26.69 26.72 223,864 -0.17(-0.62%)
Jul 25, 2018 26.69 26.94 26.54 26.89 316,302 +0.35(+1.32%)
Jul 24, 2018 26.63 26.74 26.53 26.54 114,951 +0.31(+1.18%)
Jul 23, 2018 26.33 26.33 26.19 26.23 86,890 +0.07(+0.25%)
Jul 20, 2018 26.01 26.20 26.01 26.16 289,302 +0.10(+0.38%)
Jul 19, 2018 26.03 26.15 25.97 26.06 241,447 +0.10(+0.39%)
Jul 18, 2018 25.93 26.06 25.92 25.96 105,724 +0.08(+0.32%)
Jul 17, 2018 25.83 25.94 25.83 25.88 136,645 +0.00(+0.00%)
Jul 16, 2018 25.87 25.92 25.84 25.88 134,447 +0.22(+0.84%)
Jul 13, 2018 25.53 25.68 25.45 25.66 174,172 +0.02(+0.07%)
Jul 12, 2018 25.51 25.67 25.47 25.64 100,366 +0.16(+0.62%)
Jul 11, 2018 25.67 25.79 25.44 25.49 319,104 -0.62(-2.36%)
Jul 10, 2018 26.06 26.14 25.99 26.10 191,783 +0.09(+0.35%)
Jul 09, 2018 25.86 26.01 25.79 26.01 122,438 +0.23(+0.91%)
Jul 06, 2018 25.46 25.82 25.45 25.78 118,299 +0.07(+0.29%)
Jul 05, 2018 25.80 25.80 25.60 25.70 110,177 +0.16(+0.62%)
Jul 03, 2018 25.54 25.54 25.54 0 +0.28(+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.