Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.58 25.66 25.54 25.55 460,431 +0.08(+0.30%)
Feb 27, 2019 25.61 25.66 25.47 25.47 562,972 -0.08(-0.30%)
Feb 26, 2019 25.55 25.61 25.46 25.55 409,189 +0.05(+0.20%)
Feb 25, 2019 25.61 25.65 25.46 25.50 379,396 -0.05(-0.20%)
Feb 22, 2019 25.58 25.60 25.50 25.55 349,342 +0.27(+1.07%)
Feb 21, 2019 25.42 25.45 25.21 25.27 440,940 -0.38(-1.49%)
Feb 20, 2019 25.55 25.76 25.55 25.66 553,396 -0.07(-0.26%)
Feb 19, 2019 25.44 25.76 25.44 25.72 326,820 +0.04(+0.17%)
Feb 15, 2019 25.64 25.71 25.54 25.68 371,302 +0.38(+1.51%)
Feb 14, 2019 25.23 25.41 25.19 25.30 543,876 -0.05(-0.20%)
Feb 13, 2019 25.47 25.53 25.33 25.35 446,894 +0.18(+0.71%)
Feb 12, 2019 25.12 25.19 25.09 25.17 301,865 +0.25(+0.99%)
Feb 11, 2019 25.02 25.06 24.89 24.93 365,381 +0.02(+0.07%)
Feb 08, 2019 24.83 24.95 24.77 24.91 338,008 +0.02(+0.07%)
Feb 07, 2019 25.16 25.16 24.84 24.89 556,858 -0.47(-1.84%)
Feb 06, 2019 25.44 25.46 25.33 25.36 431,117 -0.10(-0.40%)
Feb 05, 2019 25.50 25.50 25.39 25.46 556,928 +0.02(+0.07%)
Feb 04, 2019 25.22 25.45 25.16 25.44 457,434 +0.14(+0.57%)
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.