Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.80 22.55 21.80 22.29 555,574 +0.51(+2.32%)
Mar 30, 2020 21.21 21.86 21.06 21.79 378,536 +0.33(+1.54%)
Mar 27, 2020 21.38 21.90 21.12 21.46 487,960 -0.78(-3.49%)
Mar 26, 2020 21.21 22.42 21.21 22.23 350,080 +0.91(+4.25%)
Mar 25, 2020 20.52 21.81 20.37 21.33 409,980 +0.91(+4.44%)
Mar 24, 2020 19.90 20.60 19.77 20.42 400,060 +1.70(+9.07%)
Mar 23, 2020 18.99 19.27 18.63 18.72 299,361 -0.37(-1.92%)
Mar 20, 2020 20.08 20.22 18.93 19.09 391,309 -0.90(-4.49%)
Mar 19, 2020 19.45 20.44 19.23 19.98 581,951 +0.67(+3.47%)
Mar 18, 2020 19.46 20.03 18.90 19.31 394,984 -1.62(-7.74%)
Mar 17, 2020 20.12 21.02 19.71 20.93 507,906 +1.08(+5.44%)
Mar 16, 2020 19.45 20.70 19.15 19.85 521,270 -2.73(-12.08%)
Mar 13, 2020 22.37 22.58 20.80 22.58 1,196,196 +1.72(+8.23%)
Mar 12, 2020 21.65 21.86 20.50 20.86 381,359 -2.75(-11.66%)
Mar 11, 2020 24.38 24.46 23.39 23.62 1,119,199 -1.45(-5.80%)
Mar 10, 2020 25.07 25.17 24.11 25.07 2,406,903 +0.99(+4.12%)
Mar 09, 2020 24.43 24.97 24.01 24.08 710,491 -2.21(-8.42%)
Mar 06, 2020 26.26 26.53 26.07 26.29 473,037 -0.28(-1.05%)
Mar 05, 2020 26.75 26.95 26.48 26.57 1,224,475 -1.05(-3.82%)
Mar 04, 2020 27.29 27.63 27.02 27.62 673,929 +0.76(+2.82%)
Mar 03, 2020 27.42 27.83 26.69 26.87 528,823 -0.11(-0.42%)
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.