Sweden Ishares MSCI ETF (NY: EWD )

30.87 -0.08 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 30.97 31.19 30.75 30.87 195,801 -0.08(-0.26%)
Jun 28, 2022 31.55 31.69 30.94 30.95 457,115 -0.64(-2.03%)
Jun 27, 2022 31.71 31.84 31.47 31.59 534,671 -0.15(-0.47%)
Jun 24, 2022 30.98 31.74 30.98 31.74 826,178 +1.12(+3.66%)
Jun 23, 2022 30.53 30.63 30.19 30.62 417,135 -0.60(-1.92%)
Jun 22, 2022 30.78 31.50 30.73 31.22 325,065 -0.23(-0.73%)
Jun 21, 2022 31.52 31.68 31.40 31.45 377,762 +0.44(+1.42%)
Jun 17, 2022 31.06 31.19 30.71 31.01 525,620 +0.00(+0.00%)
Jun 16, 2022 30.84 31.26 30.64 31.01 526,970 -1.16(-3.61%)
Jun 15, 2022 32.04 32.40 31.42 32.17 759,187 +0.43(+1.35%)
Jun 14, 2022 32.13 32.19 31.43 31.74 370,599 -0.45(-1.40%)
Jun 13, 2022 32.27 32.58 32.07 32.19 398,269 -1.16(-3.48%)
Jun 10, 2022 33.59 33.67 33.27 33.35 578,772 -0.94(-2.74%)
Jun 09, 2022 35.19 35.24 34.29 34.29 1,767,365 -2.16(-5.93%)
Jun 08, 2022 36.71 36.90 36.38 36.45 2,638,113 -0.58(-1.57%)
Jun 07, 2022 36.48 37.09 36.47 37.03 347,548 +0.07(+0.19%)
Jun 06, 2022 37.42 37.53 36.91 36.96 348,662 +0.09(+0.24%)
Jun 03, 2022 37.02 37.09 36.75 36.87 348,102 -0.71(-1.89%)
Jun 02, 2022 36.54 37.58 36.47 37.58 447,739 +1.57(+4.36%)
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.