Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.51 24.60 24.09 24.29 370,045 -0.65(-2.59%)
Apr 29, 2020 24.85 25.02 24.77 24.93 103,921 +0.85(+3.53%)
Apr 28, 2020 24.33 24.35 24.07 24.08 95,572 +0.43(+1.83%)
Apr 27, 2020 23.38 23.67 23.34 23.65 120,611 +0.36(+1.56%)
Apr 24, 2020 23.20 23.37 23.00 23.29 161,782 +0.12(+0.50%)
Apr 23, 2020 23.21 23.66 23.07 23.17 129,652 +0.03(+0.11%)
Apr 22, 2020 23.08 23.20 22.93 23.15 154,813 +0.58(+2.59%)
Apr 21, 2020 22.69 22.93 22.45 22.56 303,665 -0.64(-2.75%)
Apr 20, 2020 23.27 23.57 23.13 23.20 169,239 -0.37(-1.58%)
Apr 17, 2020 23.38 23.64 23.27 23.57 140,091 +1.04(+4.60%)
Apr 16, 2020 22.72 22.72 22.24 22.54 111,663 -0.02(-0.08%)
Apr 15, 2020 22.87 22.94 22.53 22.55 130,328 -1.12(-4.71%)
Apr 14, 2020 23.50 23.70 23.44 23.67 191,402 +0.47(+2.02%)
Apr 13, 2020 23.45 23.46 23.03 23.20 175,549 -0.35(-1.50%)
Apr 09, 2020 23.37 23.62 23.19 23.55 575,842 +0.52(+2.27%)
Apr 08, 2020 22.97 23.18 22.77 23.03 370,888 +0.20(+0.89%)
Apr 07, 2020 23.33 23.39 22.79 22.83 299,780 +0.50(+2.26%)
Apr 06, 2020 21.96 22.47 21.87 22.32 212,126 +1.23(+5.83%)
Apr 03, 2020 21.51 21.51 20.95 21.09 211,718 -0.69(-3.17%)
Apr 02, 2020 21.39 21.82 21.22 21.78 248,971 +0.39(+1.82%)
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.