Sweden Ishares MSCI ETF (NY: EWD )

48.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.39 30.41 30.17 30.22 575,700 +0.00(+0.00%)
Mar 28, 2019 30.20 30.25 29.96 30.22 1,007,944 -0.13(-0.43%)
Mar 27, 2019 30.49 30.55 30.11 30.35 266,459 -0.06(-0.20%)
Mar 26, 2019 30.42 30.46 30.36 30.41 227,102 +0.03(+0.10%)
Mar 25, 2019 30.39 30.48 30.26 30.38 271,555 +0.09(+0.30%)
Mar 22, 2019 30.59 30.64 30.23 30.29 474,800 -1.01(-3.23%)
Mar 21, 2019 31.15 31.31 31.10 31.30 1,110,997 -0.12(-0.38%)
Mar 20, 2019 31.25 31.57 31.10 31.42 260,945 +0.33(+1.06%)
Mar 19, 2019 31.28 31.29 31.00 31.09 287,260 +0.18(+0.58%)
Mar 18, 2019 30.87 30.95 30.77 30.91 678,742 +0.12(+0.39%)
Mar 15, 2019 30.54 30.80 30.52 30.79 444,100 +0.47(+1.55%)
Mar 14, 2019 30.21 30.37 30.19 30.32 239,984 +0.25(+0.83%)
Mar 13, 2019 29.94 30.11 29.94 30.07 211,341 +0.33(+1.11%)
Mar 12, 2019 29.72 29.77 29.68 29.74 203,434 -0.07(-0.23%)
Mar 11, 2019 29.54 29.84 29.54 29.81 213,648 +0.40(+1.36%)
Mar 08, 2019 29.07 29.42 29.05 29.41 284,000 +0.22(+0.75%)
Mar 07, 2019 29.64 29.67 29.18 29.19 502,097 -0.84(-2.80%)
Mar 06, 2019 30.28 30.28 30.00 30.03 309,486 -0.28(-0.92%)
Mar 05, 2019 30.12 30.36 30.12 30.31 349,405 +0.15(+0.50%)
Mar 04, 2019 30.35 30.35 30.06 30.16 390,154 -0.19(-0.63%)
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.