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 (%)
Sep 28, 2018 27.31 27.47 27.26 27.34 420,936 -0.36(-1.29%)
Sep 27, 2018 27.70 27.86 27.66 27.70 281,760 +0.17(+0.61%)
Sep 26, 2018 27.44 27.65 27.44 27.54 200,269 -0.05(-0.18%)
Sep 25, 2018 27.67 27.69 27.55 27.59 237,237 -0.01(-0.03%)
Sep 24, 2018 27.65 27.65 27.54 27.59 361,442 -0.07(-0.24%)
Sep 21, 2018 27.65 27.72 27.60 27.66 266,220 +0.14(+0.51%)
Sep 20, 2018 27.45 27.54 27.38 27.52 280,673 +0.57(+2.10%)
Sep 19, 2018 26.87 26.96 26.87 26.95 218,688 +0.20(+0.75%)
Sep 18, 2018 26.61 26.75 26.61 26.75 179,360 -0.01(-0.03%)
Sep 17, 2018 26.87 26.88 26.73 26.76 979,006 +0.33(+1.26%)
Sep 14, 2018 26.38 26.50 26.34 26.43 256,978 -0.14(-0.53%)
Sep 13, 2018 26.62 26.64 26.44 26.57 130,652 +0.22(+0.82%)
Sep 12, 2018 26.23 26.44 26.22 26.35 218,109 +0.12(+0.44%)
Sep 11, 2018 26.05 26.24 26.01 26.24 127,225 -0.01(-0.03%)
Sep 10, 2018 26.36 26.36 26.21 26.24 187,114 +0.16(+0.61%)
Sep 07, 2018 25.99 26.11 25.96 26.09 235,133 -0.22(-0.82%)
Sep 06, 2018 26.37 26.44 26.17 26.30 344,629 -0.15(-0.57%)
Sep 05, 2018 26.53 26.56 26.34 26.45 331,779 -0.06(-0.22%)
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.