Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.66 26.66 26.66 0 +0.54(+2.07%)
Mar 28, 2018 26.17 26.42 26.07 26.12 2,140,420 -0.15(-0.58%)
Mar 27, 2018 26.59 26.66 26.13 26.27 411,516 -0.33(-1.26%)
Mar 26, 2018 26.58 26.64 26.25 26.60 375,261 +0.50(+1.92%)
Mar 23, 2018 26.47 26.53 26.09 26.10 446,724 -0.13(-0.49%)
Mar 22, 2018 26.41 26.52 26.20 26.23 670,829 -0.80(-2.97%)
Mar 21, 2018 26.92 27.13 26.90 27.03 236,240 +0.02(+0.06%)
Mar 20, 2018 27.08 27.13 26.98 27.02 249,261 -0.14(-0.53%)
Mar 19, 2018 27.25 27.27 27.01 27.16 298,716 -0.29(-1.04%)
Mar 16, 2018 27.47 27.65 27.41 27.45 302,328 -0.20(-0.72%)
Mar 15, 2018 27.54 27.73 27.49 27.65 493,983 +0.07(+0.26%)
Mar 14, 2018 27.74 27.76 27.47 27.57 568,078 +0.38(+1.41%)
Mar 13, 2018 27.61 27.62 27.15 27.19 208,873 -0.25(-0.93%)
Mar 12, 2018 27.38 27.47 27.37 27.45 323,045 +0.01(+0.03%)
Mar 09, 2018 27.32 27.49 27.29 27.44 205,000 +0.27(+1.00%)
Mar 08, 2018 27.22 27.25 27.10 27.17 238,423 +0.16(+0.59%)
Mar 07, 2018 27.01 26.74 27.01 1,042,886 +0.01(+0.03%)
Mar 06, 2018 26.94 27.06 26.89 27.00 3,100,035 +0.34(+1.28%)
Mar 05, 2018 26.41 26.67 26.39 26.66 368,592 +0.19(+0.72%)
Mar 02, 2018 26.36 26.50 26.15 26.47 1,048,962 -0.20(-0.75%)
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.