Sweden Ishares MSCI ETF (NY: EWD )

41.23 USD +0.35 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.70 30.55 29.46 30.38 893,900 +0.00(+0.00%)
Feb 27, 2020 30.87 31.25 30.38 30.38 454,052 -1.07(-3.40%)
Feb 26, 2020 31.62 31.91 31.45 31.45 560,205 +0.22(+0.70%)
Feb 25, 2020 32.06 32.09 31.20 31.23 1,026,038 -0.76(-2.38%)
Feb 24, 2020 31.91 32.17 31.83 31.99 357,431 -1.60(-4.76%)
Feb 21, 2020 33.65 33.65 33.47 33.59 154,300 -0.09(-0.27%)
Feb 20, 2020 33.67 33.78 33.42 33.68 232,019 -0.02(-0.06%)
Feb 19, 2020 33.67 33.74 33.65 33.70 106,551 +0.13(+0.39%)
Feb 18, 2020 33.61 33.76 33.49 33.57 160,812 -0.32(-0.94%)
Feb 14, 2020 33.92 33.93 33.74 33.89 168,700 -0.01(-0.03%)
Feb 13, 2020 33.82 33.93 33.71 33.90 143,287 -0.33(-0.96%)
Feb 12, 2020 34.22 34.27 34.13 34.23 226,244 +0.26(+0.77%)
Feb 11, 2020 33.90 34.06 33.88 33.97 322,969 +0.40(+1.19%)
Feb 10, 2020 33.27 33.58 33.27 33.57 211,049 +0.29(+0.87%)
Feb 07, 2020 33.26 33.40 33.17 33.28 334,200 -0.19(-0.57%)
Feb 06, 2020 33.35 33.47 33.28 33.47 189,780 -0.06(-0.18%)
Feb 05, 2020 33.53 33.62 33.42 33.53 275,093 +0.58(+1.76%)
Feb 04, 2020 32.72 32.96 32.69 32.95 572,096 +0.96(+3.00%)
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.