Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.78 25.86 25.31 25.53 1,033,280 -0.24(-0.95%)
Jul 30, 2019 25.83 25.85 25.72 25.78 611,266 -0.54(-2.06%)
Jul 29, 2019 26.29 26.32 26.22 26.32 350,800 +0.10(+0.37%)
Jul 26, 2019 26.29 26.30 26.21 26.22 416,903 -0.07(-0.27%)
Jul 25, 2019 26.40 26.40 26.20 26.29 518,787 -0.25(-0.95%)
Jul 24, 2019 26.43 26.60 26.42 26.55 340,288 -0.11(-0.43%)
Jul 23, 2019 26.59 26.69 26.59 26.66 479,467 +0.20(+0.76%)
Jul 22, 2019 26.46 26.50 26.41 26.46 305,156 -0.04(-0.16%)
Jul 19, 2019 26.51 26.62 26.48 26.50 378,004 +0.10(+0.40%)
Jul 18, 2019 26.23 26.40 26.15 26.40 356,388 -0.11(-0.43%)
Jul 17, 2019 26.69 26.74 26.45 26.51 489,116 -0.39(-1.46%)
Jul 16, 2019 26.89 27.05 26.89 26.90 366,602 -0.17(-0.61%)
Jul 15, 2019 27.10 27.13 27.06 27.07 248,272 +0.11(+0.42%)
Jul 12, 2019 26.90 26.96 26.82 26.96 225,727 +0.26(+0.98%)
Jul 11, 2019 26.73 26.76 26.59 26.69 316,865 -0.03(-0.13%)
Jul 10, 2019 26.83 26.93 26.69 26.73 662,201 -0.04(-0.13%)
Jul 09, 2019 26.54 26.78 26.54 26.76 227,436 -0.04(-0.16%)
Jul 08, 2019 26.86 26.92 26.81 26.81 1,215,047 -0.11(-0.42%)
Jul 05, 2019 26.80 26.93 26.67 26.92 579,706 -0.51(-1.85%)
Jul 03, 2019 27.45 27.47 27.36 27.43 403,632 +0.16(+0.58%)
Jul 02, 2019 27.27 27.34 27.24 27.27 559,764 +0.09(+0.32%)
Jul 01, 2019 27.24 27.27 27.08 27.18 635,942 +0.23(+0.84%)
Jun 28, 2019 27.02 27.10 26.90 26.96 510,489 -0.01(-0.03%)
Jun 27, 2019 26.96 27.02 26.92 26.96 498,744 +0.12(+0.46%)
Jun 26, 2019 26.89 26.93 26.83 26.84 341,618 +0.13(+0.49%)
Jun 25, 2019 26.95 26.96 26.71 26.71 331,153 -0.15(-0.55%)
Jun 24, 2019 26.92 26.94 26.82 26.86 201,623 +0.07(+0.26%)
Jun 21, 2019 26.79 26.90 26.74 26.79 488,866 +0.00(+0.00%)
Jun 20, 2019 26.81 26.84 26.69 26.79 376,739 +0.45(+1.73%)
Jun 19, 2019 26.18 26.36 26.13 26.34 595,197 +0.22(+0.84%)
Jun 18, 2019 25.89 26.19 25.89 26.12 352,389 +0.21(+0.81%)
Jun 17, 2019 25.90 25.99 25.84 25.91 406,390 -0.07(-0.27%)
Jun 14, 2019 26.04 26.05 25.91 25.98 225,496 -0.10(-0.39%)
Jun 13, 2019 26.15 26.16 26.02 26.08 594,676 +0.08(+0.29%)
Jun 12, 2019 26.12 26.17 26.00 26.00 236,030 +0.01(+0.03%)
Jun 11, 2019 26.21 26.22 26.00 26.00 404,800 +0.09(+0.36%)
Jun 10, 2019 26.00 26.00 25.88 25.90 299,688 +0.07(+0.26%)
Jun 07, 2019 25.76 25.96 25.76 25.83 1,018,276 +0.45(+1.77%)
Jun 06, 2019 25.34 25.44 25.28 25.39 381,463 +0.08(+0.30%)
Jun 05, 2019 25.39 25.40 25.25 25.31 320,285 +0.10(+0.40%)
Jun 04, 2019 25.09 25.23 25.07 25.21 225,968 +0.47(+1.92%)
Jun 03, 2019 24.64 24.84 24.54 24.73 589,335 +0.02(+0.07%)
May 31, 2019 24.56 24.72 24.48 24.72 607,660 -0.54(-2.15%)
May 30, 2019 25.13 25.27 25.13 25.26 238,046 +0.20(+0.81%)
May 29, 2019 24.82 25.07 24.78 25.05 559,603 -0.10(-0.40%)
May 28, 2019 25.40 25.43 25.14 25.16 501,750 -0.42(-1.66%)
May 24, 2019 25.53 25.61 25.44 25.58 333,168 +0.43(+1.72%)
May 23, 2019 25.18 25.18 25.07 25.15 494,057 -0.50(-1.95%)
May 22, 2019 25.64 25.73 25.61 25.65 570,569 -0.12(-0.46%)
May 21, 2019 25.71 25.81 25.66 25.77 359,689 +0.24(+0.93%)
May 20, 2019 25.48 25.63 25.43 25.53 295,274 -0.20(-0.79%)
May 17, 2019 25.63 25.84 25.63 25.73 314,278 -0.22(-0.85%)
May 16, 2019 25.80 26.05 25.77 25.95 206,857 +0.19(+0.76%)
May 15, 2019 25.39 25.79 25.37 25.76 245,830 +0.09(+0.36%)
May 14, 2019 25.61 25.77 25.56 25.66 319,260 +0.36(+1.44%)
May 13, 2019 25.36 25.45 25.24 25.30 724,464 -0.69(-2.67%)
May 10, 2019 25.77 26.07 25.65 26.00 455,833 +0.22(+0.85%)
May 09, 2019 25.65 25.87 25.55 25.77 309,192 -0.26(-1.01%)
May 08, 2019 25.96 26.16 25.94 26.04 369,250 +0.08(+0.29%)
May 07, 2019 26.16 26.17 25.86 25.96 518,465 -0.71(-2.67%)
May 06, 2019 26.27 26.70 26.27 26.67 178,108 -0.45(-1.66%)
May 03, 2019 26.91 27.12 26.91 27.12 195,391 +0.34(+1.27%)
May 02, 2019 26.88 26.90 26.72 26.78 585,529 -0.25(-0.91%)
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.