Indicators

Sweden Ishares MSCI ETF (NY: EWD )

40.85 -1.13 (-2.69%)

Streaming Delayed Price Updated: 11:52 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.99	26.99	26.99	0	-0.06(-0.24%)
Dec 28, 2017	27.15	27.16	27.04	27.06	128,752	+0.00(+0.00%)
Dec 27, 2017	27.00	27.09	26.95	27.06	311,168	+0.02(+0.06%)
Dec 26, 2017	27.03	27.15	27.02	27.04	210,849	-0.06(-0.24%)
Dec 22, 2017	26.98	27.15	26.96	27.10	372,059	+0.10(+0.38%)
Dec 21, 2017	26.87	27.08	26.84	27.00	244,822	+0.20(+0.74%)
Dec 20, 2017	26.96	26.98	26.75	26.80	322,885	-0.14(-0.53%)
Dec 19, 2017	26.97	27.02	26.82	26.95	504,046	+0.02(+0.06%)
Dec 18, 2017	26.95	27.03	26.90	26.93	350,415	+0.50(+1.88%)
Dec 15, 2017	26.47	26.48	26.31	26.43	372,071	-0.26(-0.97%)
Dec 14, 2017	26.94	26.97	26.67	26.69	203,814	-0.23(-0.85%)
Dec 13, 2017	26.88	26.99	26.84	26.92	364,708	-0.13(-0.47%)
Dec 12, 2017	26.92	27.07	26.89	27.05	434,144	+0.24(+0.91%)
Dec 11, 2017	26.85	26.91	26.72	26.80	184,221	+0.04(+0.15%)
Dec 08, 2017	26.80	26.82	26.65	26.76	222,433	+0.28(+1.04%)
Dec 07, 2017	26.58	26.62	26.48	26.49	252,671	-0.09(-0.33%)
Dec 06, 2017	26.61	26.72	26.54	26.58	285,930	-0.38(-1.40%)
Dec 05, 2017	26.81	27.06	26.73	26.95	614,131	+0.06(+0.21%)
Dec 04, 2017	27.11	27.11	26.89	26.90	417,935	-0.01(-0.03%)

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.