Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.74 25.76 25.55 25.60 679,677 +0.00(+0.00%)
Mar 28, 2019 25.58 25.63 25.38 25.60 1,189,989 -0.11(-0.43%)
Mar 27, 2019 25.83 25.88 25.50 25.71 314,584 -0.05(-0.20%)
Mar 26, 2019 25.77 25.80 25.72 25.76 268,119 +0.03(+0.10%)
Mar 25, 2019 25.74 25.82 25.63 25.73 320,600 +0.08(+0.30%)
Mar 22, 2019 25.91 25.95 25.61 25.66 560,554 -0.86(-3.23%)
Mar 21, 2019 26.38 26.52 26.34 26.51 1,311,655 -0.10(-0.38%)
Mar 20, 2019 26.47 26.74 26.34 26.61 308,074 +0.28(+1.06%)
Mar 19, 2019 26.49 26.50 26.26 26.33 339,142 +0.15(+0.58%)
Mar 18, 2019 26.15 26.21 26.06 26.18 801,330 +0.10(+0.39%)
Mar 15, 2019 25.87 26.09 25.85 26.08 524,309 +0.40(+1.55%)
Mar 14, 2019 25.59 25.72 25.57 25.68 283,327 +0.21(+0.83%)
Mar 13, 2019 25.36 25.50 25.36 25.47 249,511 +0.28(+1.11%)
Mar 12, 2019 25.17 25.22 25.14 25.19 240,176 -0.06(-0.23%)
Mar 11, 2019 25.02 25.27 25.02 25.25 252,235 +0.34(+1.36%)
Mar 08, 2019 24.62 24.92 24.61 24.91 335,293 +0.19(+0.75%)
Mar 07, 2019 25.11 25.13 24.72 24.72 592,781 -0.71(-2.80%)
Mar 06, 2019 25.65 25.65 25.41 25.44 365,382 -0.24(-0.92%)
Mar 05, 2019 25.51 25.72 25.51 25.67 412,511 +0.13(+0.50%)
Mar 04, 2019 25.71 25.71 25.46 25.55 460,620 -0.16(-0.63%)
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.