Sweden Ishares MSCI ETF (NY: EWD )

34.88 -0.16 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.80 31.19 30.69 31.07 290,053 -0.10(-0.32%)
Jun 29, 2020 31.16 31.26 30.86 31.17 139,003 +0.33(+1.07%)
Jun 26, 2020 31.17 31.20 30.70 30.84 122,200 -0.35(-1.12%)
Jun 25, 2020 30.61 31.24 30.44 31.19 226,717 +0.80(+2.63%)
Jun 24, 2020 30.93 31.06 30.38 30.39 115,240 -0.92(-2.94%)
Jun 23, 2020 31.57 31.63 31.28 31.31 180,789 +0.43(+1.39%)
Jun 22, 2020 30.73 30.99 30.64 30.88 163,698 +0.39(+1.28%)
Jun 19, 2020 31.14 31.14 30.43 30.49 112,700 -0.20(-0.65%)
Jun 18, 2020 30.71 30.88 30.60 30.69 130,281 -0.39(-1.25%)
Jun 17, 2020 31.26 31.32 30.91 31.08 163,078 +0.25(+0.81%)
Jun 16, 2020 31.01 31.14 30.47 30.83 203,877 +0.46(+1.51%)
Jun 15, 2020 29.53 30.51 29.44 30.37 135,200 +0.15(+0.50%)
Jun 12, 2020 30.54 30.72 29.68 30.22 170,400 +0.71(+2.41%)
Jun 11, 2020 30.72 30.79 29.40 29.51 381,542 -2.45(-7.67%)
Jun 10, 2020 32.12 32.39 31.86 31.96 124,396 -0.20(-0.62%)
Jun 09, 2020 32.02 32.33 31.94 32.16 154,556 -0.60(-1.83%)
Jun 08, 2020 32.58 32.83 32.31 32.76 98,229 +0.20(+0.61%)
Jun 05, 2020 32.71 32.90 32.43 32.56 286,000 +0.35(+1.09%)
Jun 04, 2020 31.98 32.38 31.90 32.21 181,427 +0.05(+0.16%)
Jun 03, 2020 31.61 32.24 31.57 32.16 208,704 +0.96(+3.08%)
Jun 02, 2020 31.03 31.29 30.93 31.20 157,183 +0.37(+1.20%)
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.