EWD Quote, Trading Chart, iShares Inc MSCI Sweden

home / stock / ewd / ewd quote

Stock Information
Company Name: iShares Inc MSCI Sweden
Stock Symbol: EWD
Market: NYSE
Menu
EWD EWD Quote EWD Short EWD News EWD Articles EWD Message Board
Get EWD Alerts

News, Short Squeeze, Breakout and More Instantly...
EWD Quote
Last:$40.06
Change Percent:1.66%
Open:$40.19
Previous Close:$40.06
High:$40.28
Low:$39.99
Volume:216,012
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EWD Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$40.19
Close:$40.06
High:$40.28
Low:$39.99
Volume:216,012
Date:2024-07-18
Open:$41.33
Close:$40.87
High:$41.44
Low:$40.76
Volume:81,700
Date:2024-07-17
Open:$40.95
Close:$40.98
High:$41.21
Low:$40.93
Volume:104,991
Date:2024-07-16
Open:$40.84
Close:$41.21
High:$41.28
Low:$40.82
Volume:56,768
Date:2024-07-15
Open:$41.07
Close:$40.76
High:$41.11
Low:$40.68
Volume:121,870
Date:2024-07-12
Open:$41.29
Close:$41.62
High:$41.77
Low:$41.29
Volume:115,237
Date:2024-07-11
Open:$40.95
Close:$40.84
High:$41.08
Low:$40.78
Volume:101,883
Date:2024-07-10
Open:$40.2
Close:$40.35
High:$40.385
Low:$40.12
Volume:74,341
Date:2024-07-09
Open:$40.19
Close:$39.98
High:$40.19
Low:$39.86
Volume:124,464
Date:2024-07-08
Open:$40.68
Close:$40.31
High:$40.72
Low:$40.26
Volume:56,168
Date:2024-07-05
Open:$40.96
Close:$40.76
High:$40.96
Low:$40.43
Volume:67,524
Date:2024-07-04
Open:$40.62
Close:$40.78
High:$40.85
Low:$40.61
Volume:88,406
Date:2024-07-03
Open:$40.62
Close:$40.78
High:$40.85
Low:$40.61
Volume:88,406
Date:2024-07-02
Open:$39.88
Close:$40.18
High:$40.25
Low:$39.8
Volume:269,116
Date:2024-07-01
Open:$40.49
Close:$40.35
High:$40.58
Low:$40.12
Volume:498,694
Date:2024-06-28
Open:$40.02
Close:$40.25
High:$40.27
Low:$40
Volume:516,948
Date:2024-06-27
Open:$39.97
Close:$39.98
High:$40.13
Low:$39.83
Volume:190,163
Date:2024-06-26
Open:$39.96
Close:$40.15
High:$40.22
Low:$39.89
Volume:87,181
Date:2024-06-25
Open:$40.23
Close:$40.34
High:$40.39
Low:$40.18
Volume:105,566
Date:2024-06-24
Open:$40.75
Close:$40.89
High:$41.09
Low:$40.75
Volume:73,452