Sweden Ishares MSCI ETF (NY: EWD )

35.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.69 27.79 27.22 27.44 327,541 -0.73(-2.59%)
Apr 29, 2020 28.07 28.27 27.98 28.17 91,985 +0.96(+3.53%)
Apr 28, 2020 27.49 27.52 27.19 27.21 84,595 +0.49(+1.83%)
Apr 27, 2020 26.41 26.74 26.37 26.72 106,758 +0.41(+1.56%)
Apr 24, 2020 26.21 26.40 25.99 26.31 143,200 +0.13(+0.50%)
Apr 23, 2020 26.22 26.73 26.06 26.18 114,760 +0.03(+0.11%)
Apr 22, 2020 26.08 26.21 25.91 26.15 137,031 +0.66(+2.59%)
Apr 21, 2020 25.63 25.91 25.36 25.49 268,786 -0.72(-2.75%)
Apr 20, 2020 26.29 26.63 26.13 26.21 149,800 -0.42(-1.58%)
Apr 17, 2020 26.41 26.71 26.29 26.63 124,000 +1.17(+4.60%)
Apr 16, 2020 25.67 25.67 25.13 25.46 98,838 -0.02(-0.08%)
Apr 15, 2020 25.84 25.92 25.45 25.48 115,359 -1.26(-4.71%)
Apr 14, 2020 26.55 26.78 26.48 26.74 169,418 +0.53(+2.02%)
Apr 13, 2020 26.49 26.50 26.02 26.21 155,386 -0.40(-1.50%)
Apr 09, 2020 26.40 26.69 26.20 26.61 509,700 +0.59(+2.27%)
Apr 08, 2020 25.95 26.19 25.72 26.02 328,288 +0.23(+0.89%)
Apr 07, 2020 26.36 26.42 25.75 25.79 265,347 +0.57(+2.26%)
Apr 06, 2020 24.81 25.39 24.71 25.22 187,761 +1.39(+5.83%)
Apr 03, 2020 24.30 24.30 23.67 23.83 187,400 -0.78(-3.17%)
Apr 02, 2020 24.17 24.65 23.97 24.61 220,374 +0.44(+1.82%)
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.