Sweden Ishares MSCI ETF (NY: EWD )

40.05 -0.59 (-1.44%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.43 27.43 27.43 0 -0.06(-0.24%)
Dec 28, 2017 27.59 27.60 27.47 27.49 126,719 +0.00(+0.00%)
Dec 27, 2017 27.43 27.52 27.38 27.49 306,254 +0.02(+0.06%)
Dec 26, 2017 27.47 27.59 27.46 27.47 207,520 -0.06(-0.23%)
Dec 22, 2017 27.42 27.59 27.39 27.54 366,185 +0.11(+0.38%)
Dec 21, 2017 27.30 27.51 27.27 27.43 240,956 +0.20(+0.74%)
Dec 20, 2017 27.39 27.42 27.18 27.23 317,787 -0.15(-0.53%)
Dec 19, 2017 27.40 27.46 27.25 27.38 496,088 +0.02(+0.06%)
Dec 18, 2017 27.38 27.47 27.33 27.36 344,882 +0.50(+1.88%)
Dec 15, 2017 26.90 26.91 26.73 26.86 366,197 -0.26(-0.97%)
Dec 14, 2017 27.37 27.40 27.09 27.12 200,596 -0.23(-0.85%)
Dec 13, 2017 27.31 27.43 27.27 27.35 358,949 -0.13(-0.47%)
Dec 12, 2017 27.35 27.51 27.32 27.48 427,289 +0.25(+0.91%)
Dec 11, 2017 27.28 27.34 27.15 27.23 181,312 +0.04(+0.15%)
Dec 08, 2017 27.23 27.25 27.08 27.19 218,921 +0.28(+1.04%)
Dec 07, 2017 27.00 27.05 26.90 26.91 248,681 -0.09(-0.33%)
Dec 06, 2017 27.03 27.15 26.96 27.00 281,415 -0.38(-1.40%)
Dec 05, 2017 27.24 27.49 27.15 27.39 604,434 +0.06(+0.21%)
Dec 04, 2017 27.55 27.55 27.33 27.33 411,336 -0.01(-0.03%)
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.