Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 28.28 28.44 28.27 28.32 759,053 -0.02(-0.06%)
Jan 31, 2020 28.55 28.55 28.19 28.33 599,906 -0.37(-1.29%)
Jan 30, 2020 28.49 28.73 28.46 28.70 336,748 +0.11(+0.40%)
Jan 29, 2020 28.73 28.80 28.59 28.59 213,710 -0.11(-0.40%)
Jan 28, 2020 28.41 28.76 28.40 28.70 316,967 +0.35(+1.22%)
Jan 27, 2020 28.45 28.61 28.35 28.36 346,873 -0.81(-2.79%)
Jan 24, 2020 29.34 29.40 29.11 29.17 884,042 -0.03(-0.09%)
Jan 23, 2020 29.20 29.31 29.04 29.20 298,153 -0.19(-0.63%)
Jan 22, 2020 29.48 29.53 29.37 29.39 564,717 -0.19(-0.66%)
Jan 21, 2020 29.71 29.73 29.58 29.58 207,189 -0.12(-0.39%)
Jan 17, 2020 29.76 29.79 29.59 29.70 220,643 +0.17(+0.57%)
Jan 16, 2020 29.44 29.56 29.37 29.53 130,790 +0.40(+1.37%)
Jan 15, 2020 29.12 29.24 29.11 29.13 302,217 -0.18(-0.60%)
Jan 14, 2020 29.19 29.36 29.19 29.31 739,921 +0.07(+0.24%)
Jan 13, 2020 29.07 29.26 29.01 29.24 288,723 +0.39(+1.35%)
Jan 10, 2020 29.02 29.04 28.82 28.85 214,203 -0.35(-1.18%)
Jan 09, 2020 29.23 29.25 29.15 29.19 222,390 -0.15(-0.51%)
Jan 08, 2020 29.17 29.49 29.17 29.34 380,846 +0.19(+0.64%)
Jan 07, 2020 29.14 29.31 29.14 29.16 312,939 +0.04(+0.12%)
Jan 06, 2020 29.01 29.16 28.95 29.12 412,248 -0.02(-0.06%)
Jan 03, 2020 29.29 29.39 29.14 29.14 485,912 -0.80(-2.66%)
Jan 02, 2020 29.80 29.94 29.73 29.94 752,812 +0.81(+2.80%)
Dec 31, 2019 29.16 29.17 28.92 29.12 207,199 +0.03(+0.09%)
Dec 30, 2019 29.48 29.51 29.08 29.09 381,170 -0.46(-1.56%)
Dec 27, 2019 29.63 29.64 29.55 29.55 119,868 +0.12(+0.39%)
Dec 26, 2019 29.35 29.48 29.35 29.44 83,358 +0.08(+0.27%)
Dec 24, 2019 29.28 29.36 29.24 29.36 53,212 +0.05(+0.18%)
Dec 23, 2019 29.34 29.37 29.30 29.31 201,213 -0.04(-0.15%)
Dec 20, 2019 29.38 29.38 29.31 29.35 219,400 +0.14(+0.48%)
Dec 19, 2019 29.17 29.21 29.07 29.21 242,460 -0.15(-0.51%)
Dec 18, 2019 29.38 29.40 29.23 29.36 178,641 -0.09(-0.30%)
Dec 17, 2019 29.37 29.50 29.28 29.45 452,597 +0.10(+0.33%)
Dec 16, 2019 29.24 29.36 29.20 29.35 379,916 +0.31(+1.08%)
Dec 13, 2019 29.01 29.19 28.88 29.04 322,860 +0.14(+0.48%)
Dec 12, 2019 28.43 28.90 28.39 28.90 675,439 +0.48(+1.69%)
Dec 11, 2019 28.14 28.42 28.14 28.42 210,847 +0.38(+1.34%)
Dec 10, 2019 27.93 28.08 27.89 28.04 233,470 +0.00(+0.00%)
Dec 09, 2019 28.26 28.27 28.02 28.04 183,019 -0.18(-0.65%)
Dec 06, 2019 28.20 28.25 28.13 28.22 201,244 +0.35(+1.25%)
Dec 05, 2019 27.97 27.97 27.81 27.87 273,583 -0.09(-0.31%)
Dec 04, 2019 27.82 27.96 27.80 27.96 413,269 +0.52(+1.91%)
Dec 03, 2019 27.38 27.49 27.26 27.44 487,769 -0.10(-0.38%)
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.