Sweden Ishares MSCI ETF (NY: EWD )

42.71 +1.16 (+2.79%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.45 24.64 24.44 24.46 285,821 +0.23(+0.96%)
Oct 30, 2018 23.91 24.23 23.89 24.23 195,823 +0.39(+1.64%)
Oct 29, 2018 24.16 24.22 23.64 23.84 329,314 +0.00(+0.00%)
Oct 26, 2018 23.70 24.02 23.58 23.84 289,146 -0.29(-1.21%)
Oct 25, 2018 24.01 24.22 23.94 24.13 227,367 +0.27(+1.15%)
Oct 24, 2018 24.39 24.41 23.84 23.85 336,932 -0.72(-2.95%)
Oct 23, 2018 24.38 24.71 24.25 24.58 284,573 -0.22(-0.87%)
Oct 22, 2018 25.01 25.02 24.75 24.79 245,884 -0.11(-0.43%)
Oct 19, 2018 24.77 25.03 24.72 24.90 417,935 -0.09(-0.37%)
Oct 18, 2018 25.21 25.28 24.90 24.99 236,730 -0.37(-1.48%)
Oct 17, 2018 25.48 25.49 25.31 25.37 142,225 -0.22(-0.85%)
Oct 16, 2018 25.53 25.61 25.50 25.59 208,464 +0.44(+1.76%)
Oct 15, 2018 25.08 25.26 25.04 25.14 170,417 -0.11(-0.43%)
Oct 12, 2018 25.35 25.36 24.97 25.25 311,471 +0.07(+0.26%)
Oct 11, 2018 25.45 25.49 25.00 25.19 631,723 -0.20(-0.79%)
Oct 10, 2018 25.93 25.93 25.34 25.39 366,375 -0.72(-2.74%)
Oct 09, 2018 25.89 26.19 25.83 26.10 192,729 -0.08(-0.32%)
Oct 08, 2018 26.02 26.20 25.99 26.19 350,046 -0.19(-0.73%)
Oct 05, 2018 26.57 26.57 26.27 26.38 125,668 -0.32(-1.22%)
Oct 04, 2018 26.84 26.86 26.64 26.70 658,754 -0.35(-1.29%)
Oct 03, 2018 27.20 27.20 27.01 27.05 457,603 +0.07(+0.28%)
Oct 02, 2018 26.92 27.03 26.84 26.98 451,457 -0.28(-1.04%)
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.