Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.51 42.68 42.27 42.48 370,908 -0.28(-0.66%)
Jun 29, 2021 42.75 42.85 42.63 42.76 175,381 +0.29(+0.69%)
Jun 28, 2021 42.72 42.72 42.35 42.47 305,843 -0.59(-1.36%)
Jun 25, 2021 42.86 43.15 42.86 43.06 228,371 +0.10(+0.23%)
Jun 24, 2021 42.86 43.05 42.82 42.96 82,585 +0.65(+1.54%)
Jun 23, 2021 42.52 42.60 42.20 42.31 161,012 -0.39(-0.92%)
Jun 22, 2021 42.32 42.88 42.20 42.70 133,375 +0.11(+0.26%)
Jun 21, 2021 42.26 42.67 42.22 42.59 93,928 +0.79(+1.88%)
Jun 18, 2021 41.87 41.94 41.60 41.80 209,445 -0.83(-1.95%)
Jun 17, 2021 42.81 42.94 42.34 42.63 196,442 -0.78(-1.79%)
Jun 16, 2021 43.71 43.88 43.26 43.41 290,162 -0.56(-1.27%)
Jun 15, 2021 44.04 44.04 43.81 43.97 196,048 -0.10(-0.23%)
Jun 14, 2021 43.89 44.09 43.72 44.07 204,686 -0.04(-0.08%)
Jun 11, 2021 44.04 44.11 43.83 44.11 239,410 -0.09(-0.21%)
Jun 10, 2021 43.93 44.21 43.89 44.20 157,451 +0.10(+0.24%)
Jun 09, 2021 44.15 44.15 44.01 44.10 324,171 -0.09(-0.20%)
Jun 08, 2021 44.18 44.25 44.01 44.19 139,660 +0.17(+0.39%)
Jun 07, 2021 44.13 44.13 43.91 44.02 108,303 -0.11(-0.24%)
Jun 04, 2021 43.86 44.16 43.79 44.12 97,949 +0.44(+1.00%)
Jun 03, 2021 43.64 43.73 43.51 43.68 75,156 -0.32(-0.73%)
Jun 02, 2021 43.87 44.07 43.80 44.01 108,661 +0.06(+0.14%)
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.