Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.65 (-1.60%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.70 26.80 26.42 26.72 195,110 +0.09(+0.33%)
May 28, 2020 26.56 26.95 26.50 26.63 137,888 +0.52(+2.00%)
May 27, 2020 26.09 26.18 25.79 26.11 132,248 +0.59(+2.32%)
May 26, 2020 25.57 25.74 25.48 25.52 239,570 +0.69(+2.78%)
May 22, 2020 24.62 24.83 24.47 24.83 98,176 -0.11(-0.43%)
May 21, 2020 25.10 25.23 24.78 24.93 163,748 -0.18(-0.71%)
May 20, 2020 24.97 25.25 24.93 25.11 288,093 +0.64(+2.60%)
May 19, 2020 24.66 24.81 24.45 24.47 225,528 -0.25(-1.00%)
May 18, 2020 24.10 24.87 24.05 24.72 112,138 +1.39(+5.96%)
May 15, 2020 23.21 23.46 23.13 23.33 159,071 +0.08(+0.34%)
May 14, 2020 22.85 23.25 22.62 23.25 302,723 -0.42(-1.76%)
May 13, 2020 24.07 24.07 23.45 23.67 144,757 -0.54(-2.23%)
May 12, 2020 24.62 24.71 24.21 24.21 244,096 -0.04(-0.18%)
May 11, 2020 24.24 24.33 24.08 24.25 87,846 -0.31(-1.26%)
May 08, 2020 24.43 24.59 24.36 24.56 89,816 +0.66(+2.74%)
May 07, 2020 23.83 24.08 23.78 23.91 102,657 +0.39(+1.66%)
May 06, 2020 23.89 23.89 23.49 23.52 71,011 -0.26(-1.08%)
May 05, 2020 23.82 24.10 23.77 23.77 219,674 +0.22(+0.94%)
May 04, 2020 23.41 23.62 23.25 23.55 254,294 -0.05(-0.22%)
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.