Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.41 29.41 29.03 29.14 495,067 +0.01(+0.03%)
Jan 30, 2018 29.34 29.40 29.13 29.13 424,317 -0.22(-0.74%)
Jan 29, 2018 29.42 29.46 29.26 29.35 190,048 -0.19(-0.63%)
Jan 26, 2018 29.39 29.58 29.35 29.54 1,715,916 +0.23(+0.80%)
Jan 25, 2018 29.66 29.67 29.21 29.30 384,075 -0.29(-0.98%)
Jan 24, 2018 29.67 29.70 29.46 29.59 328,767 +0.06(+0.19%)
Jan 23, 2018 29.46 29.58 29.42 29.54 172,376 +0.06(+0.22%)
Jan 22, 2018 29.30 29.48 29.25 29.47 308,207 +0.20(+0.69%)
Jan 19, 2018 29.25 29.28 29.15 29.27 391,778 +0.11(+0.36%)
Jan 18, 2018 29.16 29.21 29.09 29.17 377,580 +0.06(+0.22%)
Jan 17, 2018 29.00 29.25 28.98 29.10 390,028 +0.19(+0.67%)
Jan 16, 2018 29.03 29.05 28.82 28.91 456,028 -0.15(-0.53%)
Jan 12, 2018 29.06 29.06 29.06 0 +0.26(+0.90%)
Jan 11, 2018 28.57 28.83 28.54 28.80 308,864 +0.31(+1.08%)
Jan 10, 2018 28.49 28.51 28.40 28.49 364,652 +0.11(+0.37%)
Jan 09, 2018 28.32 28.43 28.24 28.39 427,922 +0.12(+0.43%)
Jan 08, 2018 28.23 28.30 28.19 28.27 246,141 -0.11(-0.40%)
Jan 05, 2018 28.28 28.44 28.21 28.38 502,316 +0.21(+0.75%)
Jan 04, 2018 28.21 28.23 28.13 28.17 958,599 +0.44(+1.58%)
Jan 03, 2018 27.67 27.84 27.67 27.73 446,408 +0.10(+0.35%)
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.