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, 2019 29.16 29.17 28.92 29.12 207,199 +0.03(+0.09%)
Dec 30, 2019 29.48 29.51 29.08 29.09 381,170 -0.46(-1.56%)
Dec 27, 2019 29.63 29.64 29.55 29.55 119,868 +0.12(+0.39%)
Dec 26, 2019 29.35 29.48 29.35 29.44 83,358 +0.08(+0.27%)
Dec 24, 2019 29.28 29.36 29.24 29.36 53,212 +0.05(+0.18%)
Dec 23, 2019 29.34 29.37 29.30 29.31 201,213 -0.04(-0.15%)
Dec 20, 2019 29.38 29.38 29.31 29.35 219,400 +0.14(+0.48%)
Dec 19, 2019 29.17 29.21 29.07 29.21 242,460 -0.15(-0.51%)
Dec 18, 2019 29.38 29.40 29.23 29.36 178,641 -0.09(-0.30%)
Dec 17, 2019 29.37 29.50 29.28 29.45 452,597 +0.10(+0.33%)
Dec 16, 2019 29.24 29.36 29.20 29.35 379,916 +0.31(+1.08%)
Dec 13, 2019 29.01 29.19 28.88 29.04 322,860 +0.14(+0.48%)
Dec 12, 2019 28.43 28.90 28.39 28.90 675,439 +0.48(+1.69%)
Dec 11, 2019 28.14 28.42 28.14 28.42 210,847 +0.38(+1.34%)
Dec 10, 2019 27.93 28.08 27.89 28.04 233,470 +0.00(+0.00%)
Dec 09, 2019 28.26 28.27 28.02 28.04 183,019 -0.18(-0.65%)
Dec 06, 2019 28.20 28.25 28.13 28.22 201,244 +0.35(+1.25%)
Dec 05, 2019 27.97 27.97 27.81 27.87 273,583 -0.09(-0.31%)
Dec 04, 2019 27.82 27.96 27.80 27.96 413,269 +0.52(+1.91%)
Dec 03, 2019 27.38 27.49 27.26 27.44 487,769 -0.10(-0.38%)
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.