Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

40.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.17 24.33 24.09 24.33 617,408 -0.53(-2.15%)
May 30, 2019 24.73 24.87 24.73 24.86 241,865 +0.20(+0.81%)
May 29, 2019 24.43 24.68 24.39 24.66 568,581 -0.10(-0.40%)
May 28, 2019 25.00 25.03 24.74 24.76 509,799 -0.42(-1.66%)
May 24, 2019 25.13 25.21 25.04 25.18 338,513 +0.43(+1.72%)
May 23, 2019 24.78 24.78 24.68 24.75 501,983 -0.49(-1.95%)
May 22, 2019 25.23 25.33 25.21 25.24 579,722 -0.12(-0.46%)
May 21, 2019 25.30 25.40 25.26 25.36 365,459 +0.23(+0.93%)
May 20, 2019 25.08 25.23 25.03 25.13 300,011 -0.20(-0.79%)
May 17, 2019 25.23 25.43 25.23 25.33 319,320 -0.22(-0.85%)
May 16, 2019 25.39 25.63 25.37 25.54 210,175 +0.19(+0.76%)
May 15, 2019 24.99 25.38 24.97 25.35 249,774 +0.09(+0.36%)
May 14, 2019 25.20 25.37 25.16 25.26 324,382 +0.36(+1.44%)
May 13, 2019 24.96 25.05 24.84 24.90 736,086 -0.68(-2.67%)
May 10, 2019 25.37 25.66 25.24 25.58 463,146 +0.22(+0.85%)
May 09, 2019 25.24 25.46 25.15 25.37 314,152 -0.26(-1.01%)
May 08, 2019 25.55 25.74 25.53 25.63 375,173 +0.08(+0.29%)
May 07, 2019 25.74 25.76 25.45 25.55 526,782 -0.70(-2.67%)
May 06, 2019 25.86 26.28 25.85 26.25 180,965 -0.44(-1.66%)
May 03, 2019 26.48 26.69 26.48 26.69 198,525 +0.33(+1.26%)
May 02, 2019 26.46 26.48 26.30 26.36 594,923 -0.24(-0.91%)
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.