Sweden Ishares MSCI ETF (NY: EWD )

47.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 48.35 48.45 47.88 47.95 303,580 -0.51(-1.05%)
May 07, 2021 47.80 48.48 47.73 48.46 190,328 +0.92(+1.94%)
May 06, 2021 47.14 47.59 46.88 47.54 134,548 +0.40(+0.85%)
May 05, 2021 47.03 47.25 46.68 47.14 261,862 +1.11(+2.41%)
May 04, 2021 46.23 46.42 45.74 46.03 464,255 -1.12(-2.38%)
May 03, 2021 46.91 47.27 46.79 47.15 256,691 +0.73(+1.57%)
Apr 30, 2021 47.00 47.03 46.30 46.42 281,500 -1.11(-2.34%)
Apr 29, 2021 48.01 48.01 47.21 47.53 118,735 -0.10(-0.21%)
Apr 28, 2021 47.29 47.71 47.26 47.63 98,930 -0.29(-0.61%)
Apr 27, 2021 47.50 47.99 47.47 47.92 104,443 +0.29(+0.61%)
Apr 26, 2021 47.61 47.69 47.53 47.63 135,103 +0.05(+0.11%)
Apr 23, 2021 47.15 47.65 47.15 47.58 65,500 +0.60(+1.28%)
Apr 22, 2021 47.20 47.20 46.80 46.98 171,887 -0.48(-1.01%)
Apr 21, 2021 46.55 47.50 46.55 47.46 121,816 +0.82(+1.76%)
Apr 20, 2021 47.12 47.12 46.45 46.64 228,952 -1.28(-2.67%)
Apr 19, 2021 48.22 48.25 47.77 47.92 159,595 -0.41(-0.85%)
Apr 16, 2021 47.89 48.33 47.81 48.33 226,100 +0.94(+1.98%)
Apr 15, 2021 47.22 47.42 47.15 47.39 163,129 +0.51(+1.09%)
Apr 14, 2021 46.89 47.06 46.79 46.88 1,143,450 -0.19(-0.40%)
Apr 13, 2021 46.69 47.13 46.66 47.07 326,263 +0.73(+1.58%)
Apr 12, 2021 46.46 46.52 46.24 46.34 257,401 -0.75(-1.59%)
Apr 09, 2021 46.70 47.09 46.70 47.09 67,800 +0.36(+0.77%)
Apr 08, 2021 46.60 46.78 46.48 46.73 91,511 +0.55(+1.19%)
Apr 07, 2021 46.09 46.23 45.98 46.18 82,274 +0.25(+0.54%)
Apr 06, 2021 45.71 45.99 45.70 45.93 121,216 -0.29(-0.63%)
Apr 05, 2021 45.57 46.29 45.54 46.22 196,953 +0.97(+2.14%)
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.