Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.89 31.15 30.68 30.86 75,935 -0.21(-0.67%)
Sep 29, 2020 31.02 31.17 30.90 31.07 672,881 +0.23(+0.74%)
Sep 28, 2020 30.60 30.89 30.60 30.84 117,002 +0.96(+3.22%)
Sep 25, 2020 29.53 29.98 29.36 29.88 164,659 +0.22(+0.74%)
Sep 24, 2020 29.68 29.92 29.44 29.66 113,777 -0.29(-0.96%)
Sep 23, 2020 30.53 30.60 29.90 29.95 187,902 -0.55(-1.81%)
Sep 22, 2020 30.60 30.60 30.15 30.50 1,765,015 -0.10(-0.31%)
Sep 21, 2020 30.80 30.91 30.26 30.60 1,346,697 -1.14(-3.58%)
Sep 18, 2020 31.71 31.81 31.55 31.73 318,677 +0.07(+0.22%)
Sep 17, 2020 31.43 31.71 31.40 31.66 67,817 +0.15(+0.47%)
Sep 16, 2020 31.63 31.79 31.44 31.51 201,838 +0.16(+0.50%)
Sep 15, 2020 31.55 31.57 31.24 31.36 117,116 +0.24(+0.79%)
Sep 14, 2020 31.28 31.31 31.05 31.11 145,187 +0.08(+0.25%)
Sep 11, 2020 31.13 31.25 30.84 31.03 189,718 +0.15(+0.48%)
Sep 10, 2020 31.43 31.52 30.85 30.88 189,031 -0.56(-1.78%)
Sep 09, 2020 31.22 31.59 31.22 31.44 110,025 +0.91(+2.98%)
Sep 08, 2020 30.52 30.85 30.48 30.53 201,321 -0.54(-1.74%)
Sep 04, 2020 30.93 31.14 30.36 31.08 202,648 +0.54(+1.77%)
Sep 03, 2020 31.44 31.44 30.41 30.53 285,682 -0.95(-3.03%)
Sep 02, 2020 31.32 31.50 31.12 31.49 86,603 +0.41(+1.32%)
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.