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, 2021 44.04 44.04 43.71 43.86 403,996 -0.38(-0.87%)
Aug 30, 2021 44.06 44.28 44.00 44.25 403,087 +0.13(+0.29%)
Aug 27, 2021 43.53 44.16 43.53 44.12 281,397 +0.58(+1.32%)
Aug 26, 2021 43.61 43.71 43.50 43.54 547,058 -0.27(-0.61%)
Aug 25, 2021 43.71 43.89 43.62 43.81 135,259 +0.08(+0.19%)
Aug 24, 2021 43.59 43.81 43.54 43.72 285,364 +0.12(+0.27%)
Aug 23, 2021 43.29 43.78 43.29 43.61 395,961 +0.41(+0.95%)
Aug 20, 2021 42.66 43.19 42.65 43.19 328,456 +0.60(+1.40%)
Aug 19, 2021 42.49 42.65 42.37 42.60 639,054 -0.76(-1.75%)
Aug 18, 2021 43.56 43.67 43.31 43.36 491,672 -0.24(-0.55%)
Aug 17, 2021 43.85 43.91 43.35 43.60 610,690 -0.49(-1.10%)
Aug 16, 2021 44.09 44.12 43.87 44.08 224,829 -0.75(-1.67%)
Aug 13, 2021 44.64 44.86 44.59 44.83 107,064 +0.30(+0.68%)
Aug 12, 2021 44.46 44.57 44.38 44.53 126,839 +0.00(+0.00%)
Aug 11, 2021 44.36 44.60 44.36 44.53 507,792 +0.41(+0.93%)
Aug 10, 2021 44.11 44.16 44.02 44.12 188,073 +0.06(+0.15%)
Aug 09, 2021 44.04 44.12 43.98 44.05 108,392 -0.15(-0.33%)
Aug 06, 2021 44.44 44.52 44.12 44.20 358,249 -0.53(-1.19%)
Aug 05, 2021 44.81 44.86 44.66 44.73 129,169 -0.03(-0.06%)
Aug 04, 2021 44.95 44.99 44.71 44.76 92,910 +0.16(+0.37%)
Aug 03, 2021 44.47 44.69 44.30 44.59 888,242 +0.15(+0.33%)
Aug 02, 2021 44.65 44.75 44.35 44.45 446,320 +0.13(+0.29%)
Jul 30, 2021 44.52 44.56 44.21 44.32 164,444 -0.40(-0.90%)
Jul 29, 2021 44.74 44.83 44.68 44.72 130,913 +0.44(+0.99%)
Jul 28, 2021 44.19 44.41 43.98 44.28 775,655 -0.12(-0.27%)
Jul 27, 2021 44.50 44.50 44.15 44.40 239,067 -0.17(-0.39%)
Jul 26, 2021 44.37 44.59 44.37 44.58 150,577 +0.51(+1.16%)
Jul 23, 2021 43.96 44.22 43.86 44.06 503,209 +0.46(+1.05%)
Jul 22, 2021 43.71 43.72 43.47 43.61 142,912 +0.38(+0.89%)
Jul 21, 2021 42.85 43.27 42.85 43.22 548,512 +0.87(+2.05%)
Jul 20, 2021 41.87 42.43 41.87 42.35 710,582 +0.12(+0.28%)
Jul 19, 2021 42.32 42.39 42.02 42.23 306,213 -0.69(-1.60%)
Jul 16, 2021 43.29 43.32 42.85 42.92 172,662 -0.43(-0.99%)
Jul 15, 2021 43.36 43.50 43.08 43.35 174,882 -0.35(-0.80%)
Jul 14, 2021 43.71 43.77 43.63 43.70 128,547 +0.18(+0.42%)
Jul 13, 2021 43.52 43.71 43.44 43.51 858,036 -0.09(-0.21%)
Jul 12, 2021 43.42 43.68 43.40 43.61 224,200 +0.33(+0.76%)
Jul 09, 2021 42.96 43.32 42.89 43.28 1,126,527 +0.52(+1.22%)
Jul 08, 2021 42.76 42.87 42.52 42.75 536,588 -0.47(-1.08%)
Jul 07, 2021 43.05 43.31 42.97 43.22 438,790 +0.44(+1.03%)
Jul 06, 2021 43.18 43.19 42.53 42.78 340,818 -0.27(-0.64%)
Jul 02, 2021 42.73 43.06 42.62 43.06 1,514,972 +0.40(+0.94%)
Jul 01, 2021 42.47 42.69 42.34 42.65 804,824 +0.17(+0.41%)
Jun 30, 2021 42.51 42.68 42.27 42.48 370,908 -0.28(-0.66%)
Jun 29, 2021 42.75 42.85 42.63 42.76 175,381 +0.29(+0.69%)
Jun 28, 2021 42.72 42.72 42.35 42.47 305,843 -0.59(-1.36%)
Jun 25, 2021 42.86 43.15 42.86 43.06 228,371 +0.10(+0.23%)
Jun 24, 2021 42.86 43.05 42.82 42.96 82,585 +0.65(+1.54%)
Jun 23, 2021 42.52 42.60 42.20 42.31 161,012 -0.39(-0.92%)
Jun 22, 2021 42.32 42.88 42.20 42.70 133,375 +0.11(+0.26%)
Jun 21, 2021 42.26 42.67 42.22 42.59 93,928 +0.79(+1.88%)
Jun 18, 2021 41.87 41.94 41.60 41.80 209,445 -0.83(-1.95%)
Jun 17, 2021 42.81 42.94 42.34 42.63 196,442 -0.78(-1.79%)
Jun 16, 2021 43.71 43.88 43.26 43.41 290,162 -0.56(-1.27%)
Jun 15, 2021 44.04 44.04 43.81 43.97 196,048 -0.10(-0.23%)
Jun 14, 2021 43.89 44.09 43.72 44.07 204,686 -0.04(-0.08%)
Jun 11, 2021 44.04 44.11 43.83 44.11 239,410 -0.09(-0.21%)
Jun 10, 2021 43.93 44.21 43.89 44.20 157,451 +0.10(+0.24%)
Jun 09, 2021 44.15 44.15 44.01 44.10 324,171 -0.09(-0.20%)
Jun 08, 2021 44.18 44.25 44.01 44.19 139,660 +0.17(+0.39%)
Jun 07, 2021 44.13 44.13 43.91 44.02 108,303 -0.11(-0.24%)
Jun 04, 2021 43.86 44.16 43.79 44.12 97,949 +0.44(+1.00%)
Jun 03, 2021 43.64 43.73 43.51 43.68 75,156 -0.32(-0.73%)
Jun 02, 2021 43.87 44.07 43.80 44.01 108,661 +0.06(+0.14%)
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.