Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.62 24.73 24.57 24.68 398,813 -0.05(-0.20%)
Nov 29, 2018 24.70 24.81 24.64 24.73 381,236 -0.07(-0.27%)
Nov 28, 2018 24.45 24.82 24.35 24.80 501,329 +0.45(+1.84%)
Nov 27, 2018 24.35 24.40 24.25 24.35 1,518,157 -0.12(-0.48%)
Nov 26, 2018 24.31 24.47 24.30 24.47 281,157 +0.48(+2.01%)
Nov 23, 2018 23.90 24.02 23.90 23.99 107,500 -0.17(-0.70%)
Nov 21, 2018 24.16 24.16 24.16 0 +0.39(+1.64%)
Nov 20, 2018 23.82 23.96 23.66 23.77 445,036 -0.63(-2.57%)
Nov 19, 2018 24.74 24.74 24.38 24.40 315,743 -0.43(-1.74%)
Nov 16, 2018 24.66 24.87 24.62 24.83 340,220 +0.16(+0.65%)
Nov 15, 2018 24.45 24.72 24.31 24.67 544,949 +0.10(+0.41%)
Nov 14, 2018 24.73 24.73 24.45 24.57 579,282 -0.24(-0.96%)
Nov 13, 2018 24.73 24.96 24.66 24.80 577,758 +0.15(+0.62%)
Nov 12, 2018 24.89 24.89 24.65 24.65 178,074 -0.47(-1.89%)
Nov 09, 2018 25.12 25.17 24.96 25.12 453,390 -0.21(-0.84%)
Nov 08, 2018 25.53 25.56 25.28 25.34 273,835 -0.24(-0.93%)
Nov 07, 2018 25.43 25.59 25.36 25.57 2,014,096 +0.29(+1.14%)
Nov 06, 2018 25.14 25.29 25.12 25.29 262,799 -0.02(-0.07%)
Nov 05, 2018 25.25 25.33 25.19 25.30 220,882 -0.04(-0.17%)
Nov 02, 2018 25.49 25.56 25.21 25.34 540,926 +0.13(+0.50%)
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.