Sweden Ishares MSCI ETF (NY: EWD )

48.89 USD +0.18 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.48 33.48 33.48 0 +0.68(+2.07%)
Mar 28, 2018 32.87 33.17 32.74 32.80 1,704,311 -0.19(-0.58%)
Mar 27, 2018 33.39 33.48 32.82 32.99 327,670 -0.42(-1.26%)
Mar 26, 2018 33.38 33.46 32.97 33.41 298,802 +0.63(+1.92%)
Mar 23, 2018 33.24 33.32 32.77 32.78 355,705 -0.16(-0.49%)
Mar 22, 2018 33.17 33.31 32.90 32.94 534,148 -1.01(-2.97%)
Mar 21, 2018 33.81 34.07 33.78 33.95 188,107 +0.02(+0.06%)
Mar 20, 2018 34.01 34.07 33.89 33.93 198,475 -0.18(-0.53%)
Mar 19, 2018 34.22 34.25 33.92 34.11 237,853 -0.36(-1.04%)
Mar 16, 2018 34.50 34.72 34.42 34.47 240,729 -0.25(-0.72%)
Mar 15, 2018 34.59 34.82 34.52 34.72 393,335 +0.09(+0.26%)
Mar 14, 2018 34.84 34.87 34.51 34.63 452,333 +0.48(+1.41%)
Mar 13, 2018 34.67 34.69 34.10 34.15 166,316 -0.32(-0.93%)
Mar 12, 2018 34.39 34.49 34.37 34.47 257,225 +0.01(+0.03%)
Mar 09, 2018 34.31 34.52 34.27 34.46 163,232 +0.34(+1.00%)
Mar 08, 2018 34.18 34.22 34.04 34.12 189,845 +0.20(+0.59%)
Mar 07, 2018 33.92 33.58 33.92 830,399 +0.01(+0.03%)
Mar 06, 2018 33.83 33.98 33.77 33.91 2,468,405 +0.43(+1.28%)
Mar 05, 2018 33.17 33.50 33.14 33.48 293,492 +0.24(+0.72%)
Mar 02, 2018 33.10 33.28 32.84 33.24 835,237 -0.25(-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.