Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.49 29.62 29.14 29.19 507,585 -0.24(-0.82%)
Aug 30, 2022 30.00 30.01 29.36 29.43 1,003,669 -0.03(-0.10%)
Aug 29, 2022 29.43 29.68 29.36 29.46 435,839 -0.03(-0.10%)
Aug 26, 2022 30.62 30.68 29.46 29.49 858,072 -1.21(-3.95%)
Aug 25, 2022 30.28 30.71 30.27 30.71 181,810 +0.44(+1.44%)
Aug 24, 2022 30.22 30.44 30.15 30.27 217,022 +0.06(+0.19%)
Aug 23, 2022 30.20 30.61 30.13 30.21 437,946 +0.04(+0.13%)
Aug 22, 2022 30.52 30.52 30.06 30.17 331,832 -1.13(-3.60%)
Aug 19, 2022 31.55 31.57 31.19 31.30 186,723 -0.69(-2.15%)
Aug 18, 2022 32.07 32.10 31.83 31.99 369,924 +0.01(+0.03%)
Aug 17, 2022 31.89 32.21 31.76 31.98 341,800 -0.58(-1.79%)
Aug 16, 2022 32.24 32.65 32.23 32.56 306,950 +0.24(+0.75%)
Aug 15, 2022 32.32 32.36 32.15 32.32 609,119 -0.51(-1.57%)
Aug 12, 2022 32.79 32.84 32.57 32.83 462,220 -0.08(-0.24%)
Aug 11, 2022 33.11 33.23 32.82 32.91 354,321 -0.12(-0.35%)
Aug 10, 2022 32.77 33.11 32.62 33.02 447,288 +1.25(+3.94%)
Aug 09, 2022 32.06 32.10 31.72 31.77 260,152 -0.58(-1.80%)
Aug 08, 2022 32.61 32.72 32.30 32.35 466,059 +0.18(+0.57%)
Aug 05, 2022 32.01 32.28 31.91 32.17 367,223 -0.55(-1.69%)
Aug 04, 2022 32.53 32.81 32.45 32.72 438,815 +0.44(+1.35%)
Aug 03, 2022 32.10 32.34 31.89 32.29 462,967 +0.57(+1.81%)
Aug 02, 2022 32.02 32.12 31.70 31.71 512,044 -0.79(-2.42%)
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.