Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.33 25.35 25.15 25.19 690,577 +0.00(+0.00%)
Mar 28, 2019 25.18 25.22 24.98 25.19 1,209,073 -0.11(-0.43%)
Mar 27, 2019 25.42 25.47 25.10 25.30 319,629 -0.05(-0.20%)
Mar 26, 2019 25.36 25.40 25.31 25.35 272,419 +0.02(+0.10%)
Mar 25, 2019 25.33 25.41 25.23 25.33 325,742 +0.08(+0.30%)
Mar 22, 2019 25.50 25.54 25.20 25.25 569,543 -0.84(-3.23%)
Mar 21, 2019 25.97 26.10 25.93 26.09 1,332,690 -0.10(-0.38%)
Mar 20, 2019 26.05 26.31 25.93 26.19 313,015 +0.28(+1.06%)
Mar 19, 2019 26.08 26.08 25.84 25.92 344,581 +0.15(+0.58%)
Mar 18, 2019 25.73 25.80 25.65 25.77 814,181 +0.10(+0.39%)
Mar 15, 2019 25.46 25.68 25.44 25.67 532,717 +0.39(+1.55%)
Mar 14, 2019 25.18 25.32 25.17 25.28 287,871 +0.21(+0.83%)
Mar 13, 2019 24.96 25.10 24.96 25.07 253,512 +0.28(+1.11%)
Mar 12, 2019 24.78 24.82 24.74 24.79 244,028 -0.06(-0.23%)
Mar 11, 2019 24.63 24.88 24.63 24.85 256,280 +0.33(+1.36%)
Mar 08, 2019 24.23 24.53 24.22 24.52 340,670 +0.18(+0.75%)
Mar 07, 2019 24.71 24.73 24.33 24.33 602,287 -0.70(-2.80%)
Mar 06, 2019 25.24 25.24 25.01 25.03 371,242 -0.23(-0.92%)
Mar 05, 2019 25.11 25.31 25.11 25.27 419,126 +0.12(+0.50%)
Mar 04, 2019 25.30 25.30 25.06 25.14 468,007 -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.