Sweden Ishares MSCI ETF (NY: EWD )

35.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.24 29.24 28.88 29.03 585,588 -0.38(-1.30%)
Jan 30, 2020 29.19 29.43 29.15 29.41 328,711 +0.12(+0.40%)
Jan 29, 2020 29.43 29.51 29.29 29.29 208,609 -0.12(-0.40%)
Jan 28, 2020 29.11 29.46 29.09 29.41 309,402 +0.35(+1.22%)
Jan 27, 2020 29.14 29.31 29.04 29.05 338,595 -0.83(-2.79%)
Jan 24, 2020 30.06 30.11 29.82 29.89 862,944 -0.03(-0.09%)
Jan 23, 2020 29.91 30.02 29.75 29.91 291,037 -0.19(-0.63%)
Jan 22, 2020 30.20 30.25 30.09 30.11 551,239 -0.20(-0.66%)
Jan 21, 2020 30.44 30.46 30.30 30.30 202,244 -0.12(-0.39%)
Jan 17, 2020 30.49 30.52 30.31 30.42 215,377 +0.17(+0.57%)
Jan 16, 2020 30.16 30.28 30.09 30.25 127,669 +0.41(+1.37%)
Jan 15, 2020 29.83 29.96 29.82 29.84 295,004 -0.18(-0.60%)
Jan 14, 2020 29.91 30.08 29.91 30.02 722,262 +0.07(+0.24%)
Jan 13, 2020 29.78 29.98 29.72 29.95 281,832 +0.40(+1.35%)
Jan 10, 2020 29.73 29.75 29.53 29.55 209,091 -0.35(-1.18%)
Jan 09, 2020 29.94 29.96 29.86 29.91 217,082 -0.15(-0.51%)
Jan 08, 2020 29.88 30.21 29.88 30.06 371,757 +0.19(+0.64%)
Jan 07, 2020 29.85 30.02 29.85 29.87 305,471 +0.04(+0.12%)
Jan 06, 2020 29.72 29.87 29.66 29.83 402,409 -0.02(-0.06%)
Jan 03, 2020 30.01 30.11 29.85 29.85 474,316 -0.82(-2.66%)
Jan 02, 2020 30.53 30.67 30.46 30.67 734,845 +0.83(+2.80%)
Dec 31, 2019 29.87 29.88 29.62 29.83 202,254 +0.03(+0.09%)
Dec 30, 2019 30.20 30.23 29.79 29.81 372,073 -0.47(-1.56%)
Dec 27, 2019 30.35 30.37 30.28 30.28 117,007 +0.12(+0.39%)
Dec 26, 2019 30.07 30.20 30.07 30.16 81,369 +0.08(+0.27%)
Dec 24, 2019 30.00 30.08 29.95 30.08 51,942 +0.05(+0.18%)
Dec 23, 2019 30.06 30.09 30.01 30.02 196,411 -0.05(-0.15%)
Dec 20, 2019 30.10 30.10 30.02 30.07 214,164 +0.15(+0.48%)
Dec 19, 2019 29.89 29.92 29.78 29.92 236,673 -0.15(-0.51%)
Dec 18, 2019 30.10 30.11 29.94 30.08 174,377 -0.09(-0.30%)
Dec 17, 2019 30.09 30.22 30.00 30.17 441,795 +0.10(+0.33%)
Dec 16, 2019 29.95 30.08 29.91 30.07 370,849 +0.32(+1.08%)
Dec 13, 2019 29.72 29.91 29.59 29.75 315,154 +0.14(+0.48%)
Dec 12, 2019 29.13 29.61 29.08 29.60 659,319 +0.49(+1.69%)
Dec 11, 2019 28.83 29.11 28.83 29.11 205,815 +0.38(+1.34%)
Dec 10, 2019 28.61 28.77 28.57 28.73 227,898 +0.00(+0.00%)
Dec 09, 2019 28.95 28.96 28.71 28.73 178,652 -0.19(-0.65%)
Dec 06, 2019 28.89 28.94 28.82 28.91 196,441 +0.36(+1.25%)
Dec 05, 2019 28.65 28.65 28.49 28.56 267,053 -0.09(-0.31%)
Dec 04, 2019 28.50 28.64 28.48 28.64 403,406 +0.54(+1.91%)
Dec 03, 2019 28.05 28.16 27.93 28.11 476,128 -0.11(-0.38%)
Dec 02, 2019 28.55 28.55 28.13 28.22 554,806 -0.19(-0.66%)
Nov 29, 2019 28.51 28.55 28.39 28.40 256,635 -0.20(-0.69%)
Nov 27, 2019 28.53 28.65 28.53 28.60 152,551 +0.04(+0.16%)
Nov 26, 2019 28.56 28.64 28.53 28.56 347,587 +0.02(+0.06%)
Nov 25, 2019 28.39 28.54 28.39 28.54 193,422 +0.16(+0.57%)
Nov 22, 2019 28.32 28.38 28.24 28.38 193,537 +0.24(+0.86%)
Nov 21, 2019 28.22 28.22 28.08 28.13 242,901 -0.13(-0.44%)
Nov 20, 2019 28.34 28.41 28.13 28.26 193,287 -0.24(-0.85%)
Nov 19, 2019 28.65 28.65 28.41 28.50 203,408 -0.02(-0.06%)
Nov 18, 2019 28.41 28.57 28.41 28.52 273,386 -0.17(-0.59%)
Nov 15, 2019 28.61 28.69 28.59 28.69 352,678 +0.11(+0.38%)
Nov 14, 2019 28.47 28.58 28.42 28.58 357,668 +0.04(+0.13%)
Nov 13, 2019 28.47 28.58 28.45 28.55 715,769 -0.16(-0.56%)
Nov 12, 2019 28.67 28.79 28.65 28.71 224,499 +0.01(+0.03%)
Nov 11, 2019 28.56 28.71 28.56 28.70 205,240 -0.14(-0.50%)
Nov 08, 2019 28.64 28.84 28.53 28.84 460,782 +0.08(+0.28%)
Nov 07, 2019 28.90 28.96 28.73 28.76 279,501 +0.04(+0.16%)
Nov 06, 2019 28.80 28.83 28.66 28.72 318,745 -0.02(-0.06%)
Nov 05, 2019 28.66 28.73 28.63 28.73 230,500 -0.16(-0.56%)
Nov 04, 2019 28.82 28.94 28.82 28.90 397,513 +0.29(+1.00%)
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.