Sweden Ishares MSCI ETF (NY: EWD )

35.47 -0.13 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.90 22.96 22.73 22.73 259,555 -0.13(-0.57%)
Mar 30, 2016 22.85 23.02 22.82 22.86 176,037 +0.44(+1.96%)
Mar 29, 2016 22.01 22.44 21.98 22.42 435,348 +0.36(+1.64%)
Mar 28, 2016 22.05 22.10 21.96 22.06 162,442 +0.01(+0.03%)
Mar 24, 2016 21.94 22.05 22.05 22.05 132,023 -0.28(-1.24%)
Mar 23, 2016 22.53 22.56 22.31 22.33 143,915 -0.34(-1.50%)
Mar 22, 2016 22.40 22.72 22.38 22.67 288,943 +0.07(+0.31%)
Mar 21, 2016 22.61 22.66 22.52 22.60 175,431 -0.11(-0.48%)
Mar 18, 2016 22.60 22.75 22.59 22.71 267,577 +0.00(+0.00%)
Mar 17, 2016 22.40 22.74 22.36 22.71 220,781 +0.02(+0.10%)
Mar 16, 2016 22.24 22.68 22.24 22.68 200,855 +0.19(+0.82%)
Mar 15, 2016 22.52 22.55 22.44 22.50 114,942 -0.22(-0.95%)
Mar 14, 2016 22.62 22.79 22.58 22.72 160,815 +0.00(+0.00%)
Mar 11, 2016 22.49 22.75 22.49 22.72 162,770 +0.73(+3.30%)
Mar 10, 2016 22.18 22.41 21.84 21.99 294,662 +0.00(+0.00%)
Mar 09, 2016 21.97 22.11 21.88 21.99 203,137 +0.22(+0.99%)
Mar 08, 2016 21.90 21.90 21.74 21.77 154,053 -0.18(-0.81%)
Mar 07, 2016 21.71 21.99 21.70 21.95 169,742 -0.03(-0.14%)
Mar 04, 2016 21.97 22.11 21.90 21.98 223,042 +0.20(+0.92%)
Mar 03, 2016 21.52 21.81 21.50 21.78 182,881 +0.37(+1.73%)
Mar 02, 2016 21.37 21.41 21.14 21.41 132,155 -0.21(-0.96%)
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.