Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.70 44.87 44.53 44.56 242,554 -0.08(-0.18%)
Mar 30, 2021 44.41 44.76 44.40 44.64 58,606 +0.19(+0.43%)
Mar 29, 2021 44.52 44.59 44.26 44.45 162,711 -0.73(-1.62%)
Mar 26, 2021 44.64 45.22 44.64 45.18 138,300 +0.69(+1.55%)
Mar 25, 2021 44.13 44.57 43.95 44.49 119,321 +0.08(+0.18%)
Mar 24, 2021 44.54 44.78 44.41 44.41 177,875 +0.23(+0.52%)
Mar 23, 2021 44.49 44.65 44.10 44.18 296,166 -0.69(-1.54%)
Mar 22, 2021 44.94 45.05 44.84 44.87 109,856 +0.26(+0.58%)
Mar 19, 2021 44.54 44.72 44.28 44.61 199,100 +0.00(+0.00%)
Mar 18, 2021 44.89 45.10 44.57 44.61 164,201 -0.74(-1.63%)
Mar 17, 2021 44.85 45.44 44.84 45.35 74,275 +0.23(+0.51%)
Mar 16, 2021 45.10 45.20 44.87 45.12 121,593 +0.19(+0.42%)
Mar 15, 2021 44.82 44.98 44.56 44.93 127,558 -0.21(-0.47%)
Mar 12, 2021 44.65 45.17 44.65 45.14 151,900 +0.03(+0.07%)
Mar 11, 2021 44.76 45.20 44.68 45.11 89,205 +0.78(+1.76%)
Mar 10, 2021 44.08 44.38 44.00 44.33 183,773 +0.37(+0.84%)
Mar 09, 2021 43.61 44.04 43.58 43.96 115,180 +0.96(+2.23%)
Mar 08, 2021 42.78 43.37 42.78 43.00 125,938 +0.20(+0.47%)
Mar 05, 2021 42.78 42.82 42.21 42.80 209,000 +0.12(+0.28%)
Mar 04, 2021 43.18 43.33 42.38 42.68 375,567 -0.55(-1.27%)
Mar 03, 2021 43.39 43.54 43.16 43.23 202,399 -0.25(-0.57%)
Mar 02, 2021 43.39 43.69 43.27 43.48 84,405 +0.42(+0.98%)
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.