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 (%)
Dec 31, 2018 23.81 23.95 23.73 23.92 598,333 +0.36(+1.51%)
Dec 28, 2018 23.69 23.73 23.46 23.56 475,195 +0.19(+0.83%)
Dec 27, 2018 23.06 23.39 22.91 23.37 933,923 +0.19(+0.84%)
Dec 26, 2018 22.64 23.20 22.50 23.17 708,255 +0.48(+2.13%)
Dec 24, 2018 22.79 23.00 22.62 22.69 447,805 -0.34(-1.47%)
Dec 21, 2018 23.34 23.46 22.98 23.03 952,635 -0.47(-1.98%)
Dec 20, 2018 23.69 23.78 23.45 23.50 1,055,590 -0.05(-0.22%)
Dec 19, 2018 23.89 24.04 23.45 23.55 529,030 -0.25(-1.07%)
Dec 18, 2018 23.89 24.02 23.74 23.80 733,907 +0.12(+0.52%)
Dec 17, 2018 23.91 24.02 23.61 23.68 1,776,561 -0.39(-1.62%)
Dec 14, 2018 24.12 24.29 24.05 24.07 627,871 -0.25(-1.04%)
Dec 13, 2018 24.40 24.43 24.27 24.32 677,694 -0.08(-0.35%)
Dec 12, 2018 24.28 24.52 24.28 24.40 908,409 +0.42(+1.77%)
Dec 11, 2018 24.07 24.10 23.86 23.98 2,121,458 +0.25(+1.03%)
Dec 10, 2018 23.74 23.81 23.47 23.74 624,380 -0.05(-0.21%)
Dec 07, 2018 24.04 24.23 23.74 23.79 1,014,281 -0.35(-1.44%)
Dec 06, 2018 23.86 24.14 23.68 24.13 643,633 -0.39(-1.59%)
Dec 04, 2018 25.07 25.09 24.46 24.52 394,324 -0.65(-2.59%)
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.