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 (%)
Jun 28, 2019 27.02 27.10 26.90 26.96 510,489 -0.01(-0.03%)
Jun 27, 2019 26.96 27.02 26.92 26.96 498,744 +0.12(+0.46%)
Jun 26, 2019 26.89 26.93 26.83 26.84 341,618 +0.13(+0.49%)
Jun 25, 2019 26.95 26.96 26.71 26.71 331,153 -0.15(-0.55%)
Jun 24, 2019 26.92 26.94 26.82 26.86 201,623 +0.07(+0.26%)
Jun 21, 2019 26.79 26.90 26.74 26.79 488,866 +0.00(+0.00%)
Jun 20, 2019 26.81 26.84 26.69 26.79 376,739 +0.45(+1.73%)
Jun 19, 2019 26.18 26.36 26.13 26.34 595,197 +0.22(+0.84%)
Jun 18, 2019 25.89 26.19 25.89 26.12 352,389 +0.21(+0.81%)
Jun 17, 2019 25.90 25.99 25.84 25.91 406,390 -0.07(-0.27%)
Jun 14, 2019 26.04 26.05 25.91 25.98 225,496 -0.10(-0.39%)
Jun 13, 2019 26.15 26.16 26.02 26.08 594,676 +0.08(+0.29%)
Jun 12, 2019 26.12 26.17 26.00 26.00 236,030 +0.01(+0.03%)
Jun 11, 2019 26.21 26.22 26.00 26.00 404,800 +0.09(+0.36%)
Jun 10, 2019 26.00 26.00 25.88 25.90 299,688 +0.07(+0.26%)
Jun 07, 2019 25.76 25.96 25.76 25.83 1,018,276 +0.45(+1.77%)
Jun 06, 2019 25.34 25.44 25.28 25.39 381,463 +0.08(+0.30%)
Jun 05, 2019 25.39 25.40 25.25 25.31 320,285 +0.10(+0.40%)
Jun 04, 2019 25.09 25.23 25.07 25.21 225,968 +0.47(+1.92%)
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.