Sweden Ishares MSCI ETF (NY: EWD )

47.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.70 44.87 44.53 44.56 242,554 -0.08(-0.18%)
Mar 30, 2021 44.41 44.76 44.40 44.64 58,606 +0.19(+0.43%)
Mar 29, 2021 44.52 44.59 44.26 44.45 162,711 -0.73(-1.62%)
Mar 26, 2021 44.64 45.22 44.64 45.18 138,300 +0.69(+1.55%)
Mar 25, 2021 44.13 44.57 43.95 44.49 119,321 +0.08(+0.18%)
Mar 24, 2021 44.54 44.78 44.41 44.41 177,875 +0.23(+0.52%)
Mar 23, 2021 44.49 44.65 44.10 44.18 296,166 -0.69(-1.54%)
Mar 22, 2021 44.94 45.05 44.84 44.87 109,856 +0.26(+0.58%)
Mar 19, 2021 44.54 44.72 44.28 44.61 199,100 +0.00(+0.00%)
Mar 18, 2021 44.89 45.10 44.57 44.61 164,201 -0.74(-1.63%)
Mar 17, 2021 44.85 45.44 44.84 45.35 74,275 +0.23(+0.51%)
Mar 16, 2021 45.10 45.20 44.87 45.12 121,593 +0.19(+0.42%)
Mar 15, 2021 44.82 44.98 44.56 44.93 127,558 -0.21(-0.47%)
Mar 12, 2021 44.65 45.17 44.65 45.14 151,900 +0.03(+0.07%)
Mar 11, 2021 44.76 45.20 44.68 45.11 89,205 +0.78(+1.76%)
Mar 10, 2021 44.08 44.38 44.00 44.33 183,773 +0.37(+0.84%)
Mar 09, 2021 43.61 44.04 43.58 43.96 115,180 +0.96(+2.23%)
Mar 08, 2021 42.78 43.37 42.78 43.00 125,938 +0.20(+0.47%)
Mar 05, 2021 42.78 42.82 42.21 42.80 209,000 +0.12(+0.28%)
Mar 04, 2021 43.18 43.33 42.38 42.68 375,567 -0.55(-1.27%)
Mar 03, 2021 43.39 43.54 43.16 43.23 202,399 -0.25(-0.57%)
Mar 02, 2021 43.39 43.69 43.27 43.48 84,405 +0.42(+0.98%)
Mar 01, 2021 42.72 43.11 42.66 43.06 360,546 +1.04(+2.48%)
Feb 26, 2021 42.64 42.64 41.86 42.02 350,000 -0.71(-1.66%)
Feb 25, 2021 43.71 43.85 42.73 42.73 168,735 -0.64(-1.48%)
Feb 24, 2021 42.95 43.45 42.87 43.37 174,568 +0.45(+1.05%)
Feb 23, 2021 42.74 42.99 42.28 42.92 163,286 -0.04(-0.09%)
Feb 22, 2021 43.14 43.30 42.91 42.96 168,548 -0.22(-0.51%)
Feb 19, 2021 43.07 43.35 43.05 43.18 353,200 +0.41(+0.96%)
Feb 18, 2021 42.55 42.84 42.33 42.77 136,519 +0.18(+0.42%)
Feb 17, 2021 42.78 42.78 42.40 42.59 109,516 -0.53(-1.23%)
Feb 16, 2021 43.28 43.33 43.06 43.12 148,842 +0.27(+0.63%)
Feb 12, 2021 42.51 42.89 42.51 42.85 186,200 +0.26(+0.61%)
Feb 11, 2021 42.46 42.59 42.27 42.59 201,148 +0.35(+0.83%)
Feb 10, 2021 42.55 42.55 41.97 42.24 81,046 -0.12(-0.28%)
Feb 09, 2021 42.10 42.42 42.05 42.36 373,658 +0.39(+0.93%)
Feb 08, 2021 42.05 42.14 41.93 41.97 249,361 +0.06(+0.14%)
Feb 05, 2021 41.79 41.96 41.61 41.91 100,200 +0.03(+0.07%)
Feb 04, 2021 41.66 41.89 41.61 41.88 121,814 -0.04(-0.10%)
Feb 03, 2021 41.82 41.99 41.62 41.92 161,448 +0.22(+0.53%)
Feb 02, 2021 41.43 41.80 41.26 41.70 182,306 +0.40(+0.97%)
Feb 01, 2021 41.31 41.41 41.11 41.30 248,713 +0.61(+1.50%)
Jan 29, 2021 41.37 41.39 40.52 40.69 263,000 -0.69(-1.67%)
Jan 28, 2021 41.47 41.74 41.36 41.38 332,300 +0.03(+0.07%)
Jan 27, 2021 41.31 42.09 40.93 41.35 640,887 -0.91(-2.15%)
Jan 26, 2021 42.31 42.33 42.06 42.26 140,897 +0.08(+0.19%)
Jan 25, 2021 41.90 42.18 41.56 42.18 164,457 +0.04(+0.09%)
Jan 22, 2021 42.05 42.25 41.99 42.14 228,700 -0.12(-0.28%)
Jan 21, 2021 42.08 42.26 41.89 42.26 244,598 +0.51(+1.22%)
Jan 20, 2021 41.54 41.84 41.53 41.75 65,018 +0.39(+0.94%)
Jan 19, 2021 41.37 41.44 41.16 41.36 125,555 +0.44(+1.08%)
Jan 15, 2021 41.15 41.22 40.80 40.92 137,100 -0.75(-1.80%)
Jan 14, 2021 41.50 41.85 41.50 41.67 184,596 +0.36(+0.87%)
Jan 13, 2021 41.45 41.58 41.25 41.31 210,669 -0.42(-1.01%)
Jan 12, 2021 41.42 41.82 41.29 41.73 207,687 +0.54(+1.31%)
Jan 11, 2021 41.12 41.34 41.06 41.19 188,018 -0.74(-1.76%)
Jan 08, 2021 41.95 42.03 41.53 41.93 241,600 +0.21(+0.50%)
Jan 07, 2021 41.54 41.82 41.46 41.72 330,004 -0.01(-0.02%)
Jan 06, 2021 41.06 42.16 40.91 41.73 752,102 +0.84(+2.05%)
Jan 05, 2021 40.42 41.07 40.42 40.89 518,492 +0.59(+1.46%)
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.