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 (%)
Nov 30, 2020 35.39 35.41 34.51 34.55 226,744 -0.86(-2.43%)
Nov 27, 2020 35.29 35.50 35.29 35.41 90,208 -0.04(-0.10%)
Nov 25, 2020 35.14 35.48 35.07 35.45 210,598 +0.26(+0.73%)
Nov 24, 2020 34.85 35.21 34.82 35.19 242,608 +0.60(+1.75%)
Nov 23, 2020 34.75 34.85 34.43 34.59 101,665 -0.12(-0.33%)
Nov 20, 2020 34.67 34.81 34.64 34.70 239,880 -0.07(-0.20%)
Nov 19, 2020 34.54 34.81 34.35 34.77 207,863 +0.28(+0.80%)
Nov 18, 2020 34.67 34.80 34.42 34.50 46,802 -0.12(-0.36%)
Nov 17, 2020 34.49 34.69 34.39 34.62 70,778 +0.18(+0.52%)
Nov 16, 2020 34.38 34.54 34.23 34.44 79,071 +0.44(+1.28%)
Nov 13, 2020 33.76 34.02 33.76 34.01 139,873 +0.37(+1.11%)
Nov 12, 2020 34.05 34.16 33.53 33.64 186,713 -0.45(-1.33%)
Nov 11, 2020 34.03 34.18 33.99 34.09 121,931 +0.33(+0.97%)
Nov 10, 2020 34.00 34.12 33.71 33.76 226,900 -0.05(-0.16%)
Nov 09, 2020 34.39 34.39 33.81 33.81 239,466 +0.90(+2.72%)
Nov 06, 2020 32.90 33.09 32.77 32.92 142,126 +0.27(+0.82%)
Nov 05, 2020 32.58 32.85 32.50 32.65 83,263 +0.97(+3.06%)
Nov 04, 2020 31.56 31.99 31.39 31.68 94,725 +0.48(+1.54%)
Nov 03, 2020 31.04 31.39 31.02 31.20 143,618 +0.66(+2.15%)
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.