iShares Inc iShares MSCI Sweden ETF (NY: EWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2025	38.36	38.70	38.28	38.50	151,541	+0.65(+1.72%)
Jan 03, 2025	37.76	37.87	37.63	37.85	88,688	+0.42(+1.12%)
Jan 02, 2025	37.59	37.67	37.27	37.43	84,668	+0.10(+0.27%)
Dec 31, 2024				37.33	0	-0.08(-0.21%)
Dec 30, 2024	37.43	37.61	37.19	37.41	61,038	-0.27(-0.72%)
Dec 27, 2024	37.60	37.74	37.45	37.68	80,126	-0.03(-0.08%)
Dec 26, 2024	37.68	37.85	37.59	37.71	71,761	+0.14(+0.37%)
Dec 24, 2024	37.32	37.62	37.32	37.57	42,917	+0.10(+0.27%)
Dec 23, 2024	37.26	37.51	37.19	37.47	236,760	+0.10(+0.27%)
Dec 20, 2024	36.91	37.67	36.88	37.37	110,344	-0.06(-0.16%)
Dec 19, 2024	37.59	37.69	37.36	37.43	121,681	-0.13(-0.35%)
Dec 18, 2024	38.72	38.82	37.48	37.56	275,157	-1.13(-2.92%)
Dec 17, 2024	38.84	38.84	38.65	38.69	246,573	-0.35(-0.90%)
Dec 16, 2024	38.89	39.16	38.83	39.04	174,011	+0.08(+0.21%)
Dec 13, 2024	39.13	39.17	38.79	38.96	70,645	+0.03(+0.08%)
Dec 12, 2024	39.10	39.32	38.91	38.93	125,688	-0.45(-1.14%)
Dec 11, 2024	39.47	39.51	39.17	39.38	1,717,935	-0.05(-0.13%)
Dec 10, 2024	39.74	39.74	39.37	39.43	63,877	-0.42(-1.05%)
Dec 09, 2024	40.19	40.27	39.83	39.85	89,430	-0.22(-0.55%)
Dec 06, 2024	40.15	40.16	39.90	40.07	83,453	+0.02(+0.05%)
Dec 05, 2024	40.03	40.07	39.87	40.05	90,097	+0.16(+0.40%)
Dec 04, 2024	39.60	39.96	39.58	39.89	60,104	+0.66(+1.68%)
Dec 03, 2024	39.15	39.26	38.99	39.23	111,478	+0.28(+0.72%)
Dec 02, 2024	38.80	38.98	38.58	38.95	97,826	+0.29(+0.75%)
Nov 29, 2024	38.29	38.66	38.29	38.66	41,828	+0.29(+0.76%)
Nov 27, 2024	38.23	38.45	38.22	38.37	92,422	+0.43(+1.13%)
Nov 26, 2024	38.12	38.12	37.78	37.94	656,603	-0.26(-0.68%)
Nov 25, 2024	38.43	38.47	38.08	38.20	166,845	+0.06(+0.16%)
Nov 22, 2024	37.77	38.21	37.77	38.14	156,495	+0.34(+0.90%)
Nov 21, 2024	37.61	37.83	37.47	37.80	133,875	+0.02(+0.05%)
Nov 20, 2024	37.83	37.85	37.50	37.78	212,502	-0.52(-1.36%)
Nov 19, 2024	37.74	38.31	37.66	38.30	545,059	-0.01(-0.03%)
Nov 18, 2024	38.00	38.40	37.97	38.31	185,805	+0.06(+0.16%)
Nov 15, 2024	38.33	38.35	38.11	38.25	129,342	-0.19(-0.49%)
Nov 14, 2024	38.61	38.76	38.36	38.44	127,334	+0.09(+0.23%)
Nov 13, 2024	38.40	38.45	38.07	38.35	401,061	-0.36(-0.93%)
Nov 12, 2024	39.22	39.22	38.47	38.71	211,076	-1.25(-3.13%)
Nov 11, 2024	39.99	40.05	39.87	39.96	136,029	+0.07(+0.18%)
Nov 08, 2024	40.08	40.08	39.59	39.89	231,651	-0.99(-2.42%)
Nov 07, 2024	40.66	40.94	40.61	40.88	166,244	+1.39(+3.52%)
Nov 06, 2024	39.58	39.68	39.33	39.49	151,652	-0.77(-1.91%)
Nov 05, 2024	40.01	40.33	39.97	40.26	55,465	+0.27(+0.68%)
Nov 04, 2024	40.19	40.33	39.99	39.99	113,603	+0.08(+0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.