Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.18 43.29 42.94 43.05 206,753 -0.08(-0.19%)
Dec 30, 2021 43.32 43.43 43.06 43.13 782,519 -0.28(-0.64%)
Dec 29, 2021 43.23 43.43 43.16 43.41 245,999 +0.18(+0.41%)
Dec 28, 2021 43.13 43.26 43.07 43.23 232,376 +0.35(+0.82%)
Dec 27, 2021 42.54 42.88 42.51 42.88 244,396 +0.56(+1.31%)
Dec 23, 2021 41.86 42.41 41.86 42.32 362,790 +0.60(+1.44%)
Dec 22, 2021 41.26 41.75 41.19 41.72 400,239 +0.53(+1.28%)
Dec 21, 2021 40.91 41.25 40.78 41.19 652,602 +0.52(+1.27%)
Dec 20, 2021 40.60 40.70 40.35 40.68 1,464,763 -0.03(-0.07%)
Dec 17, 2021 40.80 41.06 40.57 40.70 723,600 -0.68(-1.63%)
Dec 16, 2021 41.69 41.69 41.16 41.38 615,182 -0.09(-0.22%)
Dec 15, 2021 40.89 41.56 40.58 41.47 450,011 +0.81(+2.00%)
Dec 14, 2021 40.87 41.04 40.45 40.66 343,547 -0.68(-1.66%)
Dec 13, 2021 41.74 41.76 41.24 41.34 384,414 -0.38(-0.92%)
Dec 10, 2021 41.73 41.82 41.54 41.73 228,700 +0.04(+0.09%)
Dec 09, 2021 41.83 41.86 41.63 41.69 291,463 -0.38(-0.90%)
Dec 08, 2021 42.00 42.12 41.81 42.07 264,183 +0.24(+0.58%)
Dec 07, 2021 41.48 41.83 41.48 41.83 369,822 +0.96(+2.36%)
Dec 06, 2021 40.75 40.98 40.56 40.86 414,761 +0.84(+2.09%)
Dec 03, 2021 40.66 40.67 39.87 40.02 978,209 -0.87(-2.12%)
Dec 02, 2021 40.57 41.14 40.54 40.89 498,432 +0.66(+1.63%)
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.