Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.45 24.64 24.44 24.46 285,821 +0.23(+0.96%)
Oct 30, 2018 23.91 24.23 23.89 24.23 195,823 +0.39(+1.64%)
Oct 29, 2018 24.16 24.22 23.64 23.84 329,314 +0.00(+0.00%)
Oct 26, 2018 23.70 24.02 23.58 23.84 289,146 -0.29(-1.21%)
Oct 25, 2018 24.01 24.22 23.94 24.13 227,367 +0.27(+1.15%)
Oct 24, 2018 24.39 24.41 23.84 23.85 336,932 -0.72(-2.95%)
Oct 23, 2018 24.38 24.71 24.25 24.58 284,573 -0.22(-0.87%)
Oct 22, 2018 25.01 25.02 24.75 24.79 245,884 -0.11(-0.43%)
Oct 19, 2018 24.77 25.03 24.72 24.90 417,935 -0.09(-0.37%)
Oct 18, 2018 25.21 25.28 24.90 24.99 236,730 -0.37(-1.48%)
Oct 17, 2018 25.48 25.49 25.31 25.37 142,225 -0.22(-0.85%)
Oct 16, 2018 25.53 25.61 25.50 25.59 208,464 +0.44(+1.76%)
Oct 15, 2018 25.08 25.26 25.04 25.14 170,417 -0.11(-0.43%)
Oct 12, 2018 25.35 25.36 24.97 25.25 311,471 +0.07(+0.26%)
Oct 11, 2018 25.45 25.49 25.00 25.19 631,723 -0.20(-0.79%)
Oct 10, 2018 25.93 25.93 25.34 25.39 366,375 -0.72(-2.74%)
Oct 09, 2018 25.89 26.19 25.83 26.10 192,729 -0.08(-0.32%)
Oct 08, 2018 26.02 26.20 25.99 26.19 350,046 -0.19(-0.73%)
Oct 05, 2018 26.57 26.57 26.27 26.38 125,668 -0.32(-1.22%)
Oct 04, 2018 26.84 26.86 26.64 26.70 658,754 -0.35(-1.29%)
Oct 03, 2018 27.20 27.20 27.01 27.05 457,603 +0.07(+0.28%)
Oct 02, 2018 26.92 27.03 26.84 26.98 451,457 -0.28(-1.04%)
Oct 01, 2018 27.34 27.38 27.21 27.26 331,272 -0.08(-0.31%)
Sep 28, 2018 27.31 27.47 27.26 27.34 420,936 -0.36(-1.29%)
Sep 27, 2018 27.70 27.86 27.66 27.70 281,760 +0.17(+0.61%)
Sep 26, 2018 27.44 27.65 27.44 27.54 200,269 -0.05(-0.18%)
Sep 25, 2018 27.67 27.69 27.55 27.59 237,237 -0.01(-0.03%)
Sep 24, 2018 27.65 27.65 27.54 27.59 361,442 -0.07(-0.24%)
Sep 21, 2018 27.65 27.72 27.60 27.66 266,220 +0.14(+0.51%)
Sep 20, 2018 27.45 27.54 27.38 27.52 280,673 +0.57(+2.10%)
Sep 19, 2018 26.87 26.96 26.87 26.95 218,688 +0.20(+0.75%)
Sep 18, 2018 26.61 26.75 26.61 26.75 179,360 -0.01(-0.03%)
Sep 17, 2018 26.87 26.88 26.73 26.76 979,006 +0.33(+1.26%)
Sep 14, 2018 26.38 26.50 26.34 26.43 256,978 -0.14(-0.53%)
Sep 13, 2018 26.62 26.64 26.44 26.57 130,652 +0.22(+0.82%)
Sep 12, 2018 26.23 26.44 26.22 26.35 218,109 +0.12(+0.44%)
Sep 11, 2018 26.05 26.24 26.01 26.24 127,225 -0.01(-0.03%)
Sep 10, 2018 26.36 26.36 26.21 26.24 187,114 +0.16(+0.61%)
Sep 07, 2018 25.99 26.11 25.96 26.09 235,133 -0.22(-0.82%)
Sep 06, 2018 26.37 26.44 26.17 26.30 344,629 -0.15(-0.57%)
Sep 05, 2018 26.53 26.56 26.34 26.45 331,779 -0.06(-0.22%)
Sep 04, 2018 26.37 26.52 26.30 26.51 187,005 -0.04(-0.16%)
Aug 31, 2018 26.55 26.55 26.55 0 -0.19(-0.72%)
Aug 30, 2018 26.81 26.85 26.72 26.74 93,580 -0.06(-0.22%)
Aug 29, 2018 26.69 26.81 26.63 26.80 117,989 +0.12(+0.44%)
Aug 28, 2018 26.76 26.78 26.64 26.69 144,946 -0.07(-0.25%)
Aug 27, 2018 26.57 26.79 26.57 26.75 186,397 +0.39(+1.49%)
Aug 24, 2018 26.29 26.41 26.23 26.36 124,348 +0.10(+0.38%)
Aug 23, 2018 26.39 26.45 26.24 26.26 157,185 -0.22(-0.85%)
Aug 22, 2018 26.46 26.56 26.42 26.49 135,628 +0.22(+0.82%)
Aug 21, 2018 26.24 26.36 26.19 26.27 201,556 +0.29(+1.12%)
Aug 20, 2018 25.94 25.99 25.93 25.98 164,303 +0.05(+0.19%)
Aug 17, 2018 25.63 26.00 25.63 25.93 302,349 +0.40(+1.57%)
Aug 16, 2018 25.58 25.65 25.51 25.53 199,100 +0.18(+0.72%)
Aug 15, 2018 25.47 25.47 25.23 25.34 197,353 -0.44(-1.71%)
Aug 14, 2018 25.86 25.88 25.74 25.79 353,798 -0.04(-0.16%)
Aug 13, 2018 25.93 26.01 25.79 25.83 405,350 -0.12(-0.45%)
Aug 10, 2018 25.95 26.08 25.85 25.94 144,272 -0.61(-2.29%)
Aug 09, 2018 26.60 26.63 26.53 26.55 104,050 -0.03(-0.09%)
Aug 08, 2018 26.60 26.64 26.50 26.58 207,173 -0.02(-0.09%)
Aug 07, 2018 26.67 26.70 26.60 26.60 92,309 +0.18(+0.66%)
Aug 06, 2018 26.40 26.51 26.33 26.43 59,390 -0.16(-0.60%)
Aug 03, 2018 26.53 26.62 26.51 26.59 115,586 -0.01(-0.03%)
Aug 02, 2018 26.45 26.60 26.40 26.59 199,809 -0.30(-1.12%)
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.