Sweden Ishares MSCI ETF (NY: EWD )

46.20 USD +0.59 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.02 25.88 25.02 25.59 484,004 +0.58(+2.32%)
Mar 30, 2020 24.35 25.09 24.17 25.01 329,773 +0.38(+1.54%)
Mar 27, 2020 24.54 25.14 24.25 24.63 425,100 -0.89(-3.49%)
Mar 26, 2020 24.35 25.73 24.35 25.52 304,982 +1.04(+4.25%)
Mar 25, 2020 23.55 25.04 23.38 24.48 357,166 +1.04(+4.44%)
Mar 24, 2020 22.84 23.65 22.70 23.44 348,524 +1.95(+9.07%)
Mar 23, 2020 21.80 22.11 21.38 21.49 260,797 -0.42(-1.92%)
Mar 20, 2020 23.05 23.21 21.73 21.91 340,900 -1.03(-4.49%)
Mar 19, 2020 22.33 23.46 22.07 22.94 506,983 +0.77(+3.47%)
Mar 18, 2020 22.34 22.99 21.70 22.17 344,102 -1.86(-7.74%)
Mar 17, 2020 23.09 24.12 22.62 24.03 442,477 +1.24(+5.44%)
Mar 16, 2020 22.33 23.76 21.98 22.79 454,119 -3.13(-12.08%)
Mar 13, 2020 25.68 25.92 23.88 25.92 1,042,100 +1.97(+8.23%)
Mar 12, 2020 24.85 25.09 23.53 23.95 332,232 -3.16(-11.66%)
Mar 11, 2020 27.98 28.08 26.84 27.11 975,022 -1.67(-5.80%)
Mar 10, 2020 28.78 28.89 27.68 28.78 2,096,841 +1.14(+4.12%)
Mar 09, 2020 28.04 28.66 27.56 27.64 618,964 -2.54(-8.42%)
Mar 06, 2020 30.14 30.45 29.92 30.18 412,100 -0.32(-1.05%)
Mar 05, 2020 30.70 30.93 30.39 30.50 1,066,736 -1.21(-3.82%)
Mar 04, 2020 31.33 31.72 31.01 31.71 587,112 +0.87(+2.82%)
Mar 03, 2020 31.48 31.94 30.64 30.84 460,699 -0.13(-0.42%)
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.