Historical Data for iShares MSCI Sweden ETF (EWD)

$ 38.91   -0.97 (-2.43%) Volume: 201.34k 4:00 PM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 39.86 39.88 38.865 38.91 201.34k -0.97 -2.43% 38.91 7.86m 1,614
11/27/20 39.74 39.98 39.74 39.88 80.18k -0.04 -0.10% 39.88 3.19m 570
11/25/20 39.58 39.96 39.50 39.92 187.03k 0.29 0.73% 39.92 7.45m 1,170
11/24/20 39.25 39.65 39.21 39.63 215.42k 0.68 1.75% 39.63 8.51m 1,320
11/23/20 39.13 39.25 38.77 38.95 90.27k -0.13 -0.33% 38.95 3.52m 633
11/20/20 39.05 39.20 39.01 39.08 213.06k -0.08 -0.20% 39.08 8.33m 1,567
11/19/20 38.90 39.20 38.69 39.16 184.57k 0.31 0.80% 39.16 7.16m 871
11/18/20 39.05 39.19 38.76 38.85 41.56k -0.14 -0.36% 38.85 1.62m 304
11/17/20 38.84 39.07 38.73 38.99 62.85k 0.20 0.52% 38.99 2.45m 533
11/16/20 38.72 38.895 38.55 38.79 70.21k 0.49 1.28% 38.79 2.72m 1,189
11/13/20 38.02 38.31 38.02 38.30 124.26k 0.42 1.11% 38.30 4.74m 672
11/12/20 38.35 38.47 37.765 37.88 165.79k -0.51 -1.33% 37.88 6.29m 902
11/11/20 38.33 38.49 38.28 38.39 108.27k 0.37 0.97% 38.39 4.15m 1,044
11/10/20 38.29 38.43 37.96 38.02 201.48k -0.06 -0.16% 38.02 7.7m 1,502
11/09/20 38.73 38.73 38.08 38.08 212.63k 1.01 2.72% 38.08 8.16m 1,138
11/06/20 37.05 37.27 36.91 37.07 126.21k 0.30 0.82% 37.07 4.68m 1,000
11/05/20 36.69 36.99 36.5987 36.77 73.93k 1.09 3.05% 36.77 2.72m 1,190
11/04/20 35.54 36.03 35.35 35.68 84.11k 0.54 1.54% 35.68 3.01m 1,338
11/03/20 34.96 35.35 34.94 35.14 127.53k 0.74 2.15% 35.14 4.48m 697
11/02/20 34.22 34.51 34.10 34.40 297.56k 0.62 1.84% 34.40 10.22m 1,619
10/30/20 33.96 34.025 33.555 33.78 423.34k -0.01 -0.03% 33.78 14.27m 2,852