Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.66 (-1.61%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.09 27.09 27.09 0 +0.55(+2.07%)
Mar 28, 2018 26.59 26.84 26.49 26.54 2,106,622 -0.15(-0.58%)
Mar 27, 2018 27.01 27.09 26.55 26.69 405,018 -0.34(-1.26%)
Mar 26, 2018 27.01 27.07 26.67 27.03 369,335 +0.51(+1.92%)
Mar 23, 2018 26.89 26.96 26.51 26.52 439,671 -0.13(-0.49%)
Mar 22, 2018 26.84 26.95 26.62 26.65 660,236 -0.82(-2.97%)
Mar 21, 2018 27.35 27.56 27.33 27.47 232,510 +0.02(+0.06%)
Mar 20, 2018 27.51 27.56 27.42 27.45 245,326 -0.15(-0.53%)
Mar 19, 2018 27.68 27.71 27.44 27.60 293,999 -0.29(-1.04%)
Mar 16, 2018 27.91 28.09 27.85 27.89 297,554 -0.20(-0.72%)
Mar 15, 2018 27.98 28.17 27.93 28.09 486,183 +0.07(+0.26%)
Mar 14, 2018 28.19 28.21 27.92 28.02 559,108 +0.39(+1.41%)
Mar 13, 2018 28.05 28.07 27.59 27.63 205,575 -0.26(-0.93%)
Mar 12, 2018 27.82 27.91 27.81 27.89 317,944 +0.01(+0.03%)
Mar 09, 2018 27.76 27.93 27.73 27.88 201,763 +0.28(+1.00%)
Mar 08, 2018 27.65 27.68 27.54 27.60 234,658 +0.16(+0.59%)
Mar 07, 2018 27.44 27.17 27.44 1,026,419 +0.01(+0.03%)
Mar 06, 2018 27.37 27.49 27.32 27.43 3,051,084 +0.35(+1.28%)
Mar 05, 2018 26.84 27.10 26.81 27.09 362,772 +0.19(+0.72%)
Mar 02, 2018 26.78 26.92 26.57 26.89 1,032,399 -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.