Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.98 26.98 26.98 0 -0.19(-0.72%)
Aug 30, 2018 27.24 27.28 27.15 27.17 92,102 -0.06(-0.22%)
Aug 29, 2018 27.12 27.24 27.05 27.23 116,126 +0.12(+0.44%)
Aug 28, 2018 27.19 27.21 27.07 27.11 142,657 -0.07(-0.25%)
Aug 27, 2018 27.00 27.22 26.99 27.18 183,454 +0.40(+1.49%)
Aug 24, 2018 26.72 26.83 26.65 26.78 122,384 +0.10(+0.38%)
Aug 23, 2018 26.82 26.88 26.66 26.68 154,703 -0.23(-0.85%)
Aug 22, 2018 26.89 26.99 26.84 26.91 133,486 +0.22(+0.82%)
Aug 21, 2018 26.66 26.78 26.61 26.69 198,373 +0.30(+1.12%)
Aug 20, 2018 26.35 26.41 26.34 26.39 161,708 +0.05(+0.19%)
Aug 17, 2018 26.04 26.42 26.04 26.34 297,574 +0.41(+1.57%)
Aug 16, 2018 25.99 26.06 25.92 25.94 195,956 +0.19(+0.72%)
Aug 15, 2018 25.88 25.88 25.63 25.75 194,237 -0.45(-1.71%)
Aug 14, 2018 26.28 26.29 26.15 26.20 348,211 -0.04(-0.16%)
Aug 13, 2018 26.34 26.43 26.20 26.24 398,949 -0.12(-0.45%)
Aug 10, 2018 26.37 26.50 26.27 26.36 141,994 -0.62(-2.29%)
Aug 09, 2018 27.03 27.05 26.96 26.98 102,407 -0.03(-0.09%)
Aug 08, 2018 27.03 27.06 26.93 27.00 203,901 -0.03(-0.09%)
Aug 07, 2018 27.10 27.13 27.03 27.03 90,851 +0.18(+0.66%)
Aug 06, 2018 26.83 26.94 26.75 26.85 58,452 -0.16(-0.60%)
Aug 03, 2018 26.95 27.05 26.94 27.01 113,761 -0.01(-0.03%)
Aug 02, 2018 26.88 27.03 26.83 27.02 196,654 -0.30(-1.12%)
Aug 01, 2018 27.39 27.44 27.30 27.33 73,393 -0.04(-0.15%)
Jul 31, 2018 27.54 27.58 27.35 27.37 328,775 +0.04(+0.15%)
Jul 30, 2018 27.42 27.43 27.32 27.33 268,198 +0.24(+0.88%)
Jul 27, 2018 27.14 27.22 27.03 27.09 215,590 -0.06(-0.22%)
Jul 26, 2018 27.20 27.24 27.12 27.15 220,329 -0.17(-0.62%)
Jul 25, 2018 27.11 27.38 26.97 27.32 311,307 +0.36(+1.32%)
Jul 24, 2018 27.05 27.17 26.95 26.96 113,136 +0.31(+1.18%)
Jul 23, 2018 26.75 26.75 26.61 26.65 85,518 +0.07(+0.26%)
Jul 20, 2018 26.43 26.62 26.43 26.58 284,733 +0.10(+0.38%)
Jul 19, 2018 26.45 26.57 26.39 26.48 237,634 +0.10(+0.39%)
Jul 18, 2018 26.34 26.47 26.34 26.38 104,055 +0.08(+0.32%)
Jul 17, 2018 26.24 26.36 26.24 26.29 134,487 +0.00(+0.00%)
Jul 16, 2018 26.28 26.34 26.25 26.29 132,324 +0.22(+0.84%)
Jul 13, 2018 25.94 26.09 25.86 26.07 171,422 +0.02(+0.06%)
Jul 12, 2018 25.92 26.08 25.88 26.06 98,781 +0.16(+0.62%)
Jul 11, 2018 26.08 26.21 25.85 25.89 314,065 -0.63(-2.36%)
Jul 10, 2018 26.48 26.56 26.41 26.52 188,754 +0.09(+0.35%)
Jul 09, 2018 26.28 26.43 26.20 26.43 120,505 +0.24(+0.91%)
Jul 06, 2018 25.87 26.23 25.86 26.19 116,430 +0.08(+0.29%)
Jul 05, 2018 26.22 26.22 26.01 26.11 108,438 +0.16(+0.62%)
Jul 03, 2018 25.95 25.95 25.95 0 +0.29(+1.12%)
Jul 02, 2018 25.42 25.69 25.42 25.67 148,338 -0.16(-0.62%)
Jun 29, 2018 25.82 26.03 25.77 25.83 289,593 +0.39(+1.53%)
Jun 28, 2018 25.34 25.49 25.23 25.44 278,685 -0.03(-0.10%)
Jun 27, 2018 25.82 25.98 25.46 25.46 312,628 -0.24(-0.92%)
Jun 26, 2018 25.84 25.87 25.66 25.70 306,500 -0.15(-0.59%)
Jun 25, 2018 25.95 26.01 25.70 25.85 357,585 -0.34(-1.29%)
Jun 22, 2018 26.22 26.31 26.02 26.19 173,388 +0.28(+1.08%)
Jun 21, 2018 25.95 26.00 25.87 25.91 363,219 -0.39(-1.48%)
Jun 20, 2018 26.39 26.40 26.20 26.30 165,512 +0.07(+0.26%)
Jun 19, 2018 26.04 26.23 25.90 26.23 183,045 -0.15(-0.56%)
Jun 18, 2018 26.27 26.41 26.24 26.38 312,415 -0.32(-1.18%)
Jun 15, 2018 26.70 26.54 26.70 220,180 -0.39(-1.43%)
Jun 14, 2018 27.05 27.23 27.05 27.09 212,589 -0.04(-0.15%)
Jun 13, 2018 27.19 27.28 27.05 27.13 260,299 +0.04(+0.15%)
Jun 12, 2018 27.30 27.33 27.06 27.09 359,945 +0.06(+0.21%)
Jun 11, 2018 26.80 27.10 26.80 27.03 207,612 +0.32(+1.18%)
Jun 08, 2018 26.66 26.76 26.58 26.71 202,316 +0.15(+0.58%)
Jun 07, 2018 26.88 26.88 26.53 26.56 250,259 -0.22(-0.82%)
Jun 06, 2018 26.79 26.78 268,177 +0.24(+0.91%)
Jun 05, 2018 26.67 26.67 26.49 26.54 282,521 -0.06(-0.24%)
Jun 04, 2018 26.73 26.76 26.60 26.60 175,716 +0.07(+0.27%)
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.