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 (%)
Oct 29, 2021 43.10 43.20 42.93 43.17 727,615 -0.46(-1.05%)
Oct 28, 2021 43.22 43.65 43.18 43.63 649,089 +0.29(+0.67%)
Oct 27, 2021 43.47 43.64 43.28 43.34 422,007 -0.17(-0.39%)
Oct 26, 2021 43.66 43.51 336,691 +0.14(+0.33%)
Oct 25, 2021 43.44 43.51 43.27 43.37 572,292 -0.56(-1.27%)
Oct 22, 2021 43.78 43.95 43.67 43.93 382,392 +0.63(+1.46%)
Oct 21, 2021 43.12 43.32 43.04 43.30 833,445 +0.25(+0.59%)
Oct 20, 2021 42.93 43.09 42.59 43.04 295,720 +0.15(+0.36%)
Oct 19, 2021 42.82 42.94 42.75 42.89 164,875 +0.47(+1.10%)
Oct 18, 2021 42.39 42.48 42.31 42.42 201,571 -0.25(-0.59%)
Oct 15, 2021 42.53 42.71 42.46 42.67 621,956 +0.42(+1.00%)
Oct 14, 2021 42.11 42.27 42.01 42.25 1,195,786 +0.65(+1.56%)
Oct 13, 2021 41.14 41.65 41.10 41.60 591,258 +0.99(+2.44%)
Oct 12, 2021 40.56 40.75 40.39 40.61 549,523 +0.58(+1.44%)
Oct 11, 2021 40.21 40.42 40.01 40.03 1,223,504 -0.45(-1.11%)
Oct 08, 2021 40.59 40.61 40.37 40.48 1,227,783 -0.11(-0.27%)
Oct 07, 2021 40.45 40.75 40.45 40.59 321,897 +0.52(+1.30%)
Oct 06, 2021 40.01 40.13 39.71 40.07 189,280 -0.58(-1.42%)
Oct 05, 2021 40.25 40.88 40.25 40.65 228,776 +0.23(+0.58%)
Oct 04, 2021 40.78 40.80 40.26 40.41 495,895 -0.41(-0.99%)
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.