Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.83 27.83 27.42 27.44 229,267 -0.35(-1.25%)
Feb 27, 2018 27.98 28.05 27.77 27.79 261,994 -0.49(-1.72%)
Feb 26, 2018 28.18 28.28 28.04 28.28 209,735 +0.22(+0.78%)
Feb 23, 2018 27.89 28.09 27.88 28.06 414,309 +0.11(+0.38%)
Feb 22, 2018 27.95 515,045 +0.06(+0.20%)
Feb 21, 2018 28.13 28.33 27.90 27.90 285,771 -0.02(-0.09%)
Feb 20, 2018 27.92 28.12 27.85 27.92 317,556 -0.32(-1.12%)
Feb 16, 2018 28.23 28.23 28.23 0 +0.02(+0.06%)
Feb 15, 2018 28.19 28.26 27.87 28.22 194,474 +0.21(+0.75%)
Feb 14, 2018 27.11 28.02 27.11 28.01 354,284 +0.66(+2.40%)
Feb 13, 2018 27.26 27.37 27.17 27.35 325,176 -0.01(-0.03%)
Feb 12, 2018 27.05 27.39 27.03 27.36 727,107 +0.34(+1.26%)
Feb 09, 2018 27.02 27.15 26.24 27.02 707,040 +0.17(+0.63%)
Feb 08, 2018 27.55 27.55 26.82 26.85 918,149 -0.81(-2.92%)
Feb 07, 2018 27.75 28.02 27.65 27.66 1,391,665 -0.28(-0.98%)
Feb 06, 2018 27.06 27.94 27.05 27.94 1,782,375 +0.53(+1.92%)
Feb 05, 2018 28.23 28.26 27.06 27.41 619,865 -1.27(-4.43%)
Feb 02, 2018 29.08 29.08 28.64 28.68 484,419 -0.73(-2.48%)
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.