Sweden Ishares MSCI ETF (NY: EWD )

39.99 -0.64 (-1.59%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.75 27.91 27.70 27.78 414,288 -0.36(-1.29%)
Sep 27, 2018 28.15 28.31 28.10 28.15 277,311 +0.17(+0.61%)
Sep 26, 2018 27.88 28.10 27.88 27.98 197,106 -0.05(-0.18%)
Sep 25, 2018 28.11 28.13 27.99 28.03 233,491 -0.01(-0.03%)
Sep 24, 2018 28.10 28.10 27.98 28.04 355,734 -0.07(-0.24%)
Sep 21, 2018 28.10 28.16 28.04 28.10 262,016 +0.14(+0.52%)
Sep 20, 2018 27.89 27.99 27.82 27.96 276,241 +0.58(+2.10%)
Sep 19, 2018 27.30 27.39 27.30 27.38 215,235 +0.20(+0.75%)
Sep 18, 2018 27.04 27.18 27.04 27.18 176,528 -0.01(-0.03%)
Sep 17, 2018 27.30 27.31 27.16 27.19 963,545 +0.34(+1.26%)
Sep 14, 2018 26.80 26.93 26.77 26.85 252,920 -0.14(-0.53%)
Sep 13, 2018 27.05 27.07 26.87 27.00 128,589 +0.22(+0.82%)
Sep 12, 2018 26.65 26.86 26.64 26.78 214,664 +0.12(+0.44%)
Sep 11, 2018 26.47 26.66 26.43 26.66 125,216 -0.01(-0.03%)
Sep 10, 2018 26.78 26.78 26.63 26.67 184,159 +0.16(+0.61%)
Sep 07, 2018 26.40 26.53 26.38 26.50 231,420 -0.22(-0.82%)
Sep 06, 2018 26.79 26.87 26.59 26.72 339,187 -0.15(-0.57%)
Sep 05, 2018 26.95 26.99 26.76 26.88 326,540 -0.06(-0.22%)
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.