Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.04 35.04 35.04 136,247 -0.34(-0.97%)
Dec 30, 2020 35.68 35.79 35.31 35.39 136,247 -0.26(-0.74%)
Dec 29, 2020 35.80 35.85 35.55 35.65 151,200 +0.45(+1.28%)
Dec 28, 2020 35.24 35.38 35.12 35.20 78,407 +0.11(+0.33%)
Dec 24, 2020 34.99 35.09 34.88 35.09 49,858 +0.16(+0.45%)
Dec 23, 2020 34.81 34.97 34.73 34.93 141,467 +0.32(+0.92%)
Dec 22, 2020 34.64 34.67 34.49 34.61 70,531 -0.26(-0.73%)
Dec 21, 2020 34.55 34.94 34.26 34.87 221,135 -0.41(-1.15%)
Dec 18, 2020 35.26 35.29 35.12 35.27 68,484 +0.06(+0.17%)
Dec 17, 2020 35.33 35.43 35.14 35.21 139,426 +0.22(+0.63%)
Dec 16, 2020 34.92 35.04 34.75 34.99 114,217 -0.03(-0.08%)
Dec 15, 2020 34.74 35.03 34.72 35.02 298,584 +0.35(+1.02%)
Dec 14, 2020 34.83 34.94 34.50 34.67 645,715 +0.13(+0.37%)
Dec 11, 2020 34.39 34.54 34.29 34.54 141,545 -0.10(-0.30%)
Dec 10, 2020 34.48 34.85 34.47 34.64 236,772 -0.13(-0.38%)
Dec 09, 2020 34.95 34.98 34.58 34.77 60,040 -0.14(-0.40%)
Dec 08, 2020 34.59 34.92 34.59 34.91 157,966 +0.16(+0.45%)
Dec 07, 2020 34.98 35.10 34.69 34.76 334,077 -0.08(-0.23%)
Dec 04, 2020 34.75 34.90 34.73 34.83 208,370 +0.22(+0.63%)
Dec 03, 2020 34.64 34.84 34.53 34.62 117,554 -0.08(-0.23%)
Dec 02, 2020 34.52 34.75 34.50 34.69 201,391 -0.09(-0.25%)
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.