Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.63 25.67 25.52 25.53 337,569 +0.02(+0.09%)
Apr 27, 2017 25.44 25.53 25.34 25.51 1,000,140 -0.08(-0.33%)
Apr 26, 2017 25.48 25.66 25.48 25.59 1,314,387 +0.00(+0.00%)
Apr 25, 2017 25.44 25.62 25.42 25.59 466,970 +0.48(+1.90%)
Apr 24, 2017 25.14 25.19 25.05 25.11 706,828 +0.96(+3.99%)
Apr 21, 2017 24.16 24.18 24.08 24.15 359,667 +0.04(+0.16%)
Apr 20, 2017 24.22 24.28 24.09 24.11 505,746 +0.09(+0.39%)
Apr 19, 2017 24.13 24.19 24.02 24.02 250,728 +0.03(+0.13%)
Apr 18, 2017 23.96 24.01 23.84 23.99 397,485 -0.25(-1.02%)
Apr 17, 2017 24.12 24.26 24.12 24.23 355,454 +0.21(+0.87%)
Apr 13, 2017 24.08 24.13 23.97 24.02 403,200 -0.16(-0.67%)
Apr 12, 2017 24.17 24.24 24.06 24.19 609,889 +0.15(+0.64%)
Apr 11, 2017 24.07 24.11 23.90 24.03 429,978 +0.12(+0.48%)
Apr 10, 2017 23.92 23.97 23.88 23.92 343,733 -0.02(-0.10%)
Apr 07, 2017 23.81 24.00 23.76 23.94 228,540 +0.05(+0.19%)
Apr 06, 2017 24.02 24.02 23.88 23.89 120,032 +0.04(+0.16%)
Apr 05, 2017 24.02 24.07 23.85 23.86 165,884 -0.12(-0.48%)
Apr 04, 2017 23.87 23.97 23.82 23.97 264,375 -0.18(-0.73%)
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.