Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.87 26.61 25.66 26.47 1,026,082 +0.00(+0.00%)
Feb 27, 2020 26.89 27.23 26.47 26.47 521,193 -0.93(-3.40%)
Feb 26, 2020 27.55 27.80 27.40 27.40 643,043 +0.19(+0.70%)
Feb 25, 2020 27.93 27.96 27.18 27.21 1,177,759 -0.66(-2.38%)
Feb 24, 2020 27.80 28.03 27.73 27.87 410,284 -1.39(-4.76%)
Feb 21, 2020 29.32 29.32 29.16 29.26 177,116 -0.08(-0.27%)
Feb 20, 2020 29.33 29.43 29.11 29.34 266,327 -0.02(-0.06%)
Feb 19, 2020 29.33 29.39 29.32 29.36 122,306 +0.11(+0.39%)
Feb 18, 2020 29.28 29.41 29.17 29.25 184,591 -0.28(-0.94%)
Feb 14, 2020 29.55 29.56 29.39 29.52 193,645 -0.01(-0.03%)
Feb 13, 2020 29.46 29.56 29.37 29.53 164,475 -0.29(-0.96%)
Feb 12, 2020 29.81 29.86 29.73 29.82 259,699 +0.23(+0.77%)
Feb 11, 2020 29.53 29.67 29.52 29.59 370,726 +0.35(+1.19%)
Feb 10, 2020 28.98 29.25 28.98 29.25 242,257 +0.25(+0.87%)
Feb 07, 2020 28.98 29.09 28.90 28.99 383,618 -0.17(-0.57%)
Feb 06, 2020 29.05 29.16 28.99 29.16 217,843 -0.05(-0.18%)
Feb 05, 2020 29.21 29.29 29.11 29.21 315,771 +0.51(+1.76%)
Feb 04, 2020 28.50 28.71 28.48 28.71 656,692 +0.84(+3.00%)
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.