Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.70 28.71 28.46 28.66 210,519 +0.03(+0.09%)
Dec 30, 2019 29.02 29.05 28.62 28.64 387,279 -0.45(-1.56%)
Dec 27, 2019 29.16 29.18 29.09 29.09 121,789 +0.11(+0.39%)
Dec 26, 2019 28.89 29.01 28.89 28.98 84,694 +0.08(+0.27%)
Dec 24, 2019 28.82 28.90 28.77 28.90 54,064 +0.05(+0.18%)
Dec 23, 2019 28.88 28.91 28.84 28.84 204,438 -0.04(-0.15%)
Dec 20, 2019 28.91 28.92 28.84 28.89 222,916 +0.14(+0.48%)
Dec 19, 2019 28.71 28.75 28.61 28.75 246,345 -0.15(-0.51%)
Dec 18, 2019 28.91 28.93 28.77 28.90 181,503 -0.09(-0.30%)
Dec 17, 2019 28.91 29.03 28.82 28.98 459,849 +0.10(+0.33%)
Dec 16, 2019 28.77 28.90 28.74 28.89 386,005 +0.31(+1.09%)
Dec 13, 2019 28.55 28.73 28.43 28.58 328,037 +0.14(+0.48%)
Dec 12, 2019 27.98 28.44 27.94 28.44 686,270 +0.47(+1.69%)
Dec 11, 2019 27.70 27.97 27.70 27.97 214,228 +0.37(+1.34%)
Dec 10, 2019 27.49 27.64 27.45 27.60 237,214 +0.00(+0.00%)
Dec 09, 2019 27.81 27.82 27.58 27.60 185,954 -0.18(-0.65%)
Dec 06, 2019 27.75 27.80 27.68 27.78 204,471 +0.34(+1.25%)
Dec 05, 2019 27.53 27.53 27.37 27.43 277,970 -0.09(-0.31%)
Dec 04, 2019 27.38 27.52 27.37 27.52 419,896 +0.52(+1.91%)
Dec 03, 2019 26.95 27.06 26.83 27.00 495,590 -0.10(-0.38%)
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.