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 (%)
Jan 31, 2020 28.10 28.10 27.75 27.89 609,519 -0.37(-1.30%)
Jan 30, 2020 28.04 28.28 28.01 28.25 342,144 +0.11(+0.40%)
Jan 29, 2020 28.28 28.35 28.14 28.14 217,134 -0.11(-0.40%)
Jan 28, 2020 27.96 28.30 27.95 28.25 322,046 +0.34(+1.22%)
Jan 27, 2020 28.00 28.16 27.90 27.91 352,432 -0.80(-2.79%)
Jan 24, 2020 28.88 28.93 28.65 28.71 898,209 -0.03(-0.09%)
Jan 23, 2020 28.74 28.84 28.58 28.74 302,931 -0.18(-0.63%)
Jan 22, 2020 29.01 29.06 28.91 28.92 573,766 -0.19(-0.66%)
Jan 21, 2020 29.25 29.26 29.11 29.11 210,509 -0.11(-0.39%)
Jan 17, 2020 29.29 29.32 29.12 29.23 224,179 +0.17(+0.57%)
Jan 16, 2020 28.98 29.09 28.91 29.06 132,886 +0.39(+1.37%)
Jan 15, 2020 28.66 28.78 28.65 28.67 307,060 -0.17(-0.60%)
Jan 14, 2020 28.73 28.90 28.73 28.84 751,778 +0.07(+0.24%)
Jan 13, 2020 28.61 28.80 28.55 28.77 293,350 +0.38(+1.35%)
Jan 10, 2020 28.57 28.58 28.37 28.39 217,636 -0.34(-1.18%)
Jan 09, 2020 28.77 28.78 28.69 28.73 225,953 -0.15(-0.51%)
Jan 08, 2020 28.71 29.02 28.71 28.88 386,949 +0.18(+0.64%)
Jan 07, 2020 28.68 28.84 28.68 28.70 317,954 +0.03(+0.12%)
Jan 06, 2020 28.55 28.70 28.50 28.66 418,854 -0.02(-0.06%)
Jan 03, 2020 28.83 28.92 28.68 28.68 493,699 -0.78(-2.66%)
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.