Sweden Ishares MSCI ETF (NY: EWD )

48.33 USD +0.94 (+1.98%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.37 41.39 40.52 40.69 263,000 -0.69(-1.67%)
Jan 28, 2021 41.47 41.74 41.36 41.38 332,300 +0.03(+0.07%)
Jan 27, 2021 41.31 42.09 40.93 41.35 640,887 -0.91(-2.15%)
Jan 26, 2021 42.31 42.33 42.06 42.26 140,897 +0.08(+0.19%)
Jan 25, 2021 41.90 42.18 41.56 42.18 164,457 +0.04(+0.09%)
Jan 22, 2021 42.05 42.25 41.99 42.14 228,700 -0.12(-0.28%)
Jan 21, 2021 42.08 42.26 41.89 42.26 244,598 +0.51(+1.22%)
Jan 20, 2021 41.54 41.84 41.53 41.75 65,018 +0.39(+0.94%)
Jan 19, 2021 41.37 41.44 41.16 41.36 125,555 +0.44(+1.08%)
Jan 15, 2021 41.15 41.22 40.80 40.92 137,100 -0.75(-1.80%)
Jan 14, 2021 41.50 41.85 41.50 41.67 184,596 +0.36(+0.87%)
Jan 13, 2021 41.45 41.58 41.25 41.31 210,669 -0.42(-1.01%)
Jan 12, 2021 41.42 41.82 41.29 41.73 207,687 +0.54(+1.31%)
Jan 11, 2021 41.12 41.34 41.06 41.19 188,018 -0.74(-1.76%)
Jan 08, 2021 41.95 42.03 41.53 41.93 241,600 +0.21(+0.50%)
Jan 07, 2021 41.54 41.82 41.46 41.72 330,004 -0.01(-0.02%)
Jan 06, 2021 41.06 42.16 40.91 41.73 752,102 +0.84(+2.05%)
Jan 05, 2021 40.42 41.07 40.42 40.89 518,492 +0.59(+1.46%)
Jan 04, 2021 40.97 40.97 40.03 40.30 206,682 +0.50(+1.26%)
Dec 31, 2020 39.80 39.80 39.80 119,966 -0.39(-0.97%)
Dec 30, 2020 40.52 40.65 40.10 40.19 119,966 -0.30(-0.74%)
Dec 29, 2020 40.66 40.72 40.38 40.49 133,132 +0.51(+1.28%)
Dec 28, 2020 40.02 40.18 39.89 39.98 69,038 +0.13(+0.33%)
Dec 24, 2020 39.74 39.85 39.61 39.85 43,900 +0.18(+0.45%)
Dec 23, 2020 39.54 39.72 39.44 39.67 124,562 +0.36(+0.92%)
Dec 22, 2020 39.34 39.37 39.17 39.31 62,103 -0.29(-0.73%)
Dec 21, 2020 39.24 39.68 38.91 39.60 194,709 -0.46(-1.15%)
Dec 18, 2020 40.04 40.08 39.89 40.06 60,300 +0.07(+0.18%)
Dec 17, 2020 40.12 40.24 39.91 39.99 122,765 +0.25(+0.63%)
Dec 16, 2020 39.66 39.80 39.47 39.74 100,568 -0.03(-0.08%)
Dec 15, 2020 39.46 39.78 39.43 39.77 262,903 +0.40(+1.02%)
Dec 14, 2020 39.56 39.68 39.18 39.37 568,551 -0.15(-0.38%)
Dec 11, 2020 39.35 39.52 39.24 39.52 123,700 -0.12(-0.30%)
Dec 10, 2020 39.45 39.88 39.44 39.64 206,921 -0.15(-0.38%)
Dec 09, 2020 39.99 40.03 39.57 39.79 52,471 -0.16(-0.40%)
Dec 08, 2020 39.58 39.96 39.58 39.95 138,051 +0.18(+0.45%)
Dec 07, 2020 40.03 40.16 39.69 39.77 291,959 -0.09(-0.23%)
Dec 04, 2020 39.76 39.93 39.74 39.86 182,100 +0.25(+0.63%)
Dec 03, 2020 39.64 39.87 39.51 39.61 102,734 -0.09(-0.23%)
Dec 02, 2020 39.50 39.76 39.48 39.70 176,001 -0.10(-0.25%)
Dec 01, 2020 39.50 39.81 39.47 39.80 284,997 +0.89(+2.29%)
Nov 30, 2020 39.86 39.88 38.87 38.91 201,336 -0.97(-2.43%)
Nov 27, 2020 39.74 39.98 39.74 39.88 80,100 -0.04(-0.10%)
Nov 25, 2020 39.58 39.96 39.50 39.92 187,000 +0.29(+0.73%)
Nov 24, 2020 39.25 39.65 39.21 39.63 215,423 +0.68(+1.75%)
Nov 23, 2020 39.13 39.25 38.77 38.95 90,273 -0.13(-0.33%)
Nov 20, 2020 39.05 39.20 39.01 39.08 213,000 -0.08(-0.20%)
Nov 19, 2020 38.90 39.20 38.69 39.16 184,571 +0.31(+0.80%)
Nov 18, 2020 39.05 39.19 38.76 38.85 41,558 -0.14(-0.36%)
Nov 17, 2020 38.84 39.07 38.73 38.99 62,847 +0.20(+0.52%)
Nov 16, 2020 38.72 38.90 38.55 38.79 70,211 +0.49(+1.28%)
Nov 13, 2020 38.02 38.31 38.02 38.30 124,200 +0.42(+1.11%)
Nov 12, 2020 38.35 38.47 37.76 37.88 165,791 -0.51(-1.33%)
Nov 11, 2020 38.33 38.49 38.28 38.39 108,268 +0.37(+0.97%)
Nov 10, 2020 38.29 38.43 37.96 38.02 201,475 -0.06(-0.16%)
Nov 09, 2020 38.73 38.73 38.08 38.08 212,633 +1.01(+2.72%)
Nov 06, 2020 37.05 37.27 36.91 37.07 126,200 +0.30(+0.82%)
Nov 05, 2020 36.69 36.99 36.60 36.77 73,933 +1.09(+3.05%)
Nov 04, 2020 35.54 36.03 35.35 35.68 84,111 +0.54(+1.54%)
Nov 03, 2020 34.96 35.35 34.94 35.14 127,525 +0.74(+2.15%)
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.