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 31, 2020 22.15 22.91 22.15 22.65 546,811 +0.51(+2.32%)
Mar 30, 2020 21.55 22.21 21.39 22.14 372,566 +0.34(+1.54%)
Mar 27, 2020 21.72 22.25 21.46 21.80 480,263 -0.79(-3.49%)
Mar 26, 2020 21.55 22.77 21.55 22.59 344,558 +0.92(+4.25%)
Mar 25, 2020 20.84 22.16 20.70 21.67 403,514 +0.92(+4.44%)
Mar 24, 2020 20.22 20.93 20.09 20.75 393,750 +1.73(+9.07%)
Mar 23, 2020 19.30 19.57 18.92 19.02 294,639 -0.37(-1.92%)
Mar 20, 2020 20.40 20.54 19.23 19.39 385,137 -0.91(-4.49%)
Mar 19, 2020 19.77 20.77 19.54 20.31 572,772 +0.68(+3.47%)
Mar 18, 2020 19.77 20.35 19.21 19.62 388,755 -1.65(-7.74%)
Mar 17, 2020 20.44 21.35 20.02 21.27 499,895 +1.10(+5.44%)
Mar 16, 2020 19.77 21.03 19.46 20.17 513,048 -2.77(-12.08%)
Mar 13, 2020 22.73 22.94 21.14 22.94 1,177,330 +1.74(+8.23%)
Mar 12, 2020 22.00 22.21 20.83 21.20 375,344 -2.80(-11.66%)
Mar 11, 2020 24.77 24.85 23.76 24.00 1,101,547 -1.48(-5.80%)
Mar 10, 2020 25.47 25.57 24.50 25.47 2,368,941 +1.01(+4.12%)
Mar 09, 2020 24.82 25.37 24.39 24.47 699,285 -2.25(-8.42%)
Mar 06, 2020 26.68 26.95 26.48 26.71 465,576 -0.28(-1.05%)
Mar 05, 2020 27.17 27.38 26.90 27.00 1,205,163 -1.07(-3.82%)
Mar 04, 2020 27.73 28.08 27.45 28.07 663,299 +0.77(+2.82%)
Mar 03, 2020 27.86 28.27 27.12 27.30 520,482 -0.12(-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.