Indicators

Sweden Ishares MSCI ETF (NY: EWD )

40.91 -1.07 (-2.55%)

Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.68	39.31		39.22	480,913	+0.91(+2.38%)
Jan 28, 2022	37.66	38.35	37.44	38.31	457,893	+0.33(+0.86%)
Jan 27, 2022	38.50	38.69	37.87	37.98	454,901	-0.58(-1.49%)
Jan 26, 2022	39.07	39.37	38.25	38.56	909,655	+0.20(+0.53%)
Jan 25, 2022	38.13	38.66	37.80	38.35	2,187,080	-0.25(-0.65%)
Jan 24, 2022	37.84	38.70	37.19	38.60	1,654,968	-0.77(-1.96%)
Jan 21, 2022	39.95	40.02	39.37	39.38	622,740	-0.74(-1.85%)
Jan 20, 2022	40.75	41.12	40.08	40.12	561,494	-0.51(-1.26%)
Jan 19, 2022	40.97	41.03	40.55	40.63	312,428	+0.32(+0.78%)
Jan 18, 2022	40.54	40.69	40.22	40.31	469,354	-1.46(-3.49%)
Jan 14, 2022				41.77	0	-0.86(-2.03%)
Jan 13, 2022	43.19	43.19	42.58	42.64	865,254	-0.41(-0.95%)
Jan 12, 2022	42.80	43.06	42.72	43.05	334,113	+0.65(+1.53%)
Jan 11, 2022	41.75	42.40	41.58	42.40	326,904	+0.84(+2.01%)
Jan 10, 2022	41.55	41.62	41.14	41.56	510,576	-1.11(-2.59%)
Jan 07, 2022	42.67	42.80	42.28	42.67	668,312	+0.02(+0.04%)
Jan 06, 2022	42.68	42.85	42.45	42.65	623,261	-0.21(-0.50%)
Jan 05, 2022	43.58	43.64	42.84	42.86	419,698	-0.80(-1.83%)
Jan 04, 2022	43.65	43.80	43.48	43.66	301,749	+0.21(+0.49%)

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.