Sweden Ishares MSCI ETF (NY: EWD )

40.02 -0.61 (-1.49%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.51 24.60 24.09 24.29 370,045 -0.65(-2.59%)
Apr 29, 2020 24.85 25.02 24.77 24.93 103,921 +0.85(+3.53%)
Apr 28, 2020 24.33 24.35 24.07 24.08 95,572 +0.43(+1.83%)
Apr 27, 2020 23.38 23.67 23.34 23.65 120,611 +0.36(+1.56%)
Apr 24, 2020 23.20 23.37 23.00 23.29 161,782 +0.12(+0.50%)
Apr 23, 2020 23.21 23.66 23.07 23.17 129,652 +0.03(+0.11%)
Apr 22, 2020 23.08 23.20 22.93 23.15 154,813 +0.58(+2.59%)
Apr 21, 2020 22.69 22.93 22.45 22.56 303,665 -0.64(-2.75%)
Apr 20, 2020 23.27 23.57 23.13 23.20 169,239 -0.37(-1.58%)
Apr 17, 2020 23.38 23.64 23.27 23.57 140,091 +1.04(+4.60%)
Apr 16, 2020 22.72 22.72 22.24 22.54 111,663 -0.02(-0.08%)
Apr 15, 2020 22.87 22.94 22.53 22.55 130,328 -1.12(-4.71%)
Apr 14, 2020 23.50 23.70 23.44 23.67 191,402 +0.47(+2.02%)
Apr 13, 2020 23.45 23.46 23.03 23.20 175,549 -0.35(-1.50%)
Apr 09, 2020 23.37 23.62 23.19 23.55 575,842 +0.52(+2.27%)
Apr 08, 2020 22.97 23.18 22.77 23.03 370,888 +0.20(+0.89%)
Apr 07, 2020 23.33 23.39 22.79 22.83 299,780 +0.50(+2.26%)
Apr 06, 2020 21.96 22.47 21.87 22.32 212,126 +1.23(+5.83%)
Apr 03, 2020 21.51 21.51 20.95 21.09 211,718 -0.69(-3.17%)
Apr 02, 2020 21.39 21.82 21.22 21.78 248,971 +0.39(+1.82%)
Apr 01, 2020 21.79 22.00 21.31 21.39 466,767 -1.26(-5.55%)
Mar 31, 2020 22.15 22.91 22.15 22.65 546,811 +0.51(+2.32%)
Mar 30, 2020 21.55 22.21 21.39 22.14 372,566 +0.34(+1.54%)
Mar 27, 2020 21.72 22.25 21.46 21.80 480,263 -0.79(-3.49%)
Mar 26, 2020 21.55 22.77 21.55 22.59 344,558 +0.92(+4.25%)
Mar 25, 2020 20.84 22.16 20.70 21.67 403,514 +0.92(+4.44%)
Mar 24, 2020 20.22 20.93 20.09 20.75 393,750 +1.73(+9.07%)
Mar 23, 2020 19.30 19.57 18.92 19.02 294,639 -0.37(-1.92%)
Mar 20, 2020 20.40 20.54 19.23 19.39 385,137 -0.91(-4.49%)
Mar 19, 2020 19.77 20.77 19.54 20.31 572,772 +0.68(+3.47%)
Mar 18, 2020 19.77 20.35 19.21 19.62 388,755 -1.65(-7.74%)
Mar 17, 2020 20.44 21.35 20.02 21.27 499,895 +1.10(+5.44%)
Mar 16, 2020 19.77 21.03 19.46 20.17 513,048 -2.77(-12.08%)
Mar 13, 2020 22.73 22.94 21.14 22.94 1,177,330 +1.74(+8.23%)
Mar 12, 2020 22.00 22.21 20.83 21.20 375,344 -2.80(-11.66%)
Mar 11, 2020 24.77 24.85 23.76 24.00 1,101,547 -1.48(-5.80%)
Mar 10, 2020 25.47 25.57 24.50 25.47 2,368,941 +1.01(+4.12%)
Mar 09, 2020 24.82 25.37 24.39 24.47 699,285 -2.25(-8.42%)
Mar 06, 2020 26.68 26.95 26.48 26.71 465,576 -0.28(-1.05%)
Mar 05, 2020 27.17 27.38 26.90 27.00 1,205,163 -1.07(-3.82%)
Mar 04, 2020 27.73 28.08 27.45 28.07 663,299 +0.77(+2.82%)
Mar 03, 2020 27.86 28.27 27.12 27.30 520,482 -0.12(-0.42%)
Mar 02, 2020 27.11 27.47 26.73 27.41 398,146 +0.52(+1.94%)
Feb 28, 2020 26.29 27.04 26.08 26.89 1,009,898 +0.00(+0.00%)
Feb 27, 2020 27.32 27.66 26.89 26.89 512,972 -0.95(-3.40%)
Feb 26, 2020 27.99 28.24 27.84 27.84 632,901 +0.19(+0.70%)
Feb 25, 2020 28.38 28.40 27.62 27.64 1,159,183 -0.67(-2.38%)
Feb 24, 2020 28.24 28.47 28.17 28.32 403,813 -1.42(-4.76%)
Feb 21, 2020 29.78 29.78 29.63 29.73 174,323 -0.08(-0.27%)
Feb 20, 2020 29.80 29.90 29.58 29.81 262,127 -0.02(-0.06%)
Feb 19, 2020 29.80 29.86 29.78 29.83 120,377 +0.12(+0.39%)
Feb 18, 2020 29.75 29.88 29.64 29.71 181,680 -0.28(-0.94%)
Feb 14, 2020 30.02 30.03 29.87 30.00 190,591 -0.01(-0.03%)
Feb 13, 2020 29.94 30.03 29.84 30.01 161,880 -0.29(-0.96%)
Feb 12, 2020 30.29 30.33 30.21 30.30 255,603 +0.23(+0.77%)
Feb 11, 2020 30.01 30.15 29.99 30.07 364,879 +0.35(+1.19%)
Feb 10, 2020 29.45 29.72 29.45 29.71 238,436 +0.26(+0.87%)
Feb 07, 2020 29.44 29.56 29.36 29.46 377,568 -0.17(-0.57%)
Feb 06, 2020 29.52 29.63 29.46 29.63 214,407 -0.05(-0.18%)
Feb 05, 2020 29.68 29.76 29.58 29.68 310,791 +0.51(+1.76%)
Feb 04, 2020 28.96 29.17 28.94 29.17 646,335 +0.85(+3.00%)
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.