Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.43 36.44 35.68 35.83 298,694 -0.61(-1.67%)
Jan 28, 2021 36.51 36.75 36.42 36.44 377,400 +0.03(+0.07%)
Jan 27, 2021 36.37 37.06 36.04 36.41 727,869 -0.80(-2.15%)
Jan 26, 2021 37.25 37.27 37.03 37.21 160,019 +0.07(+0.19%)
Jan 25, 2021 36.89 37.14 36.59 37.14 186,777 +0.04(+0.09%)
Jan 22, 2021 37.02 37.20 36.97 37.10 259,739 -0.11(-0.28%)
Jan 21, 2021 37.05 37.21 36.88 37.21 277,795 +0.45(+1.22%)
Jan 20, 2021 36.58 36.84 36.57 36.76 73,842 +0.34(+0.94%)
Jan 19, 2021 36.43 36.49 36.24 36.42 142,595 +0.39(+1.08%)
Jan 15, 2021 36.23 36.29 35.92 36.03 155,707 -0.66(-1.80%)
Jan 14, 2021 36.54 36.85 36.54 36.69 209,649 +0.32(+0.87%)
Jan 13, 2021 36.50 36.61 36.32 36.37 239,261 -0.37(-1.01%)
Jan 12, 2021 36.47 36.82 36.36 36.74 235,874 +0.48(+1.31%)
Jan 11, 2021 36.21 36.40 36.15 36.27 213,536 -0.65(-1.76%)
Jan 08, 2021 36.94 37.01 36.57 36.92 274,390 +0.18(+0.50%)
Jan 07, 2021 36.58 36.82 36.51 36.73 374,792 -0.01(-0.02%)
Jan 06, 2021 36.15 37.12 36.02 36.74 854,178 +0.74(+2.05%)
Jan 05, 2021 35.59 36.16 35.59 36.00 588,862 +0.52(+1.46%)
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.