Sweden Ishares MSCI ETF (NY: EWD )

47.02 USD -0.99 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.25 32.25 31.85 32.01 531,000 -0.42(-1.30%)
Jan 30, 2020 32.19 32.46 32.15 32.43 298,069 +0.13(+0.40%)
Jan 29, 2020 32.46 32.54 32.30 32.30 189,163 -0.13(-0.40%)
Jan 28, 2020 32.10 32.49 32.08 32.43 280,560 +0.39(+1.22%)
Jan 27, 2020 32.14 32.32 32.03 32.04 307,031 -0.92(-2.79%)
Jan 24, 2020 33.15 33.21 32.89 32.96 782,500 -0.03(-0.09%)
Jan 23, 2020 32.99 33.11 32.81 32.99 263,907 -0.21(-0.63%)
Jan 22, 2020 33.30 33.36 33.19 33.20 499,853 -0.22(-0.66%)
Jan 21, 2020 33.57 33.59 33.42 33.42 183,391 -0.13(-0.39%)
Jan 17, 2020 33.62 33.66 33.43 33.55 195,300 +0.19(+0.57%)
Jan 16, 2020 33.26 33.40 33.18 33.36 115,768 +0.45(+1.37%)
Jan 15, 2020 32.90 33.03 32.89 32.91 267,504 -0.20(-0.60%)
Jan 14, 2020 32.98 33.17 32.98 33.11 654,933 +0.08(+0.24%)
Jan 13, 2020 32.84 33.06 32.77 33.03 255,560 +0.44(+1.35%)
Jan 10, 2020 32.79 32.81 32.56 32.59 189,600 -0.39(-1.18%)
Jan 09, 2020 33.02 33.04 32.93 32.98 196,846 -0.17(-0.51%)
Jan 08, 2020 32.95 33.31 32.95 33.15 337,102 +0.21(+0.64%)
Jan 07, 2020 32.92 33.11 32.92 32.94 276,995 +0.04(+0.12%)
Jan 06, 2020 32.77 32.94 32.71 32.90 364,897 -0.02(-0.06%)
Jan 03, 2020 33.09 33.20 32.92 32.92 430,100 -0.90(-2.66%)
Jan 02, 2020 33.67 33.82 33.59 33.82 666,343 +0.92(+2.80%)
Dec 31, 2019 32.94 32.95 32.67 32.90 183,400 +0.03(+0.09%)
Dec 30, 2019 33.31 33.34 32.85 32.87 337,389 -0.52(-1.56%)
Dec 27, 2019 33.47 33.49 33.39 33.39 106,100 +0.13(+0.39%)
Dec 26, 2019 33.16 33.30 33.16 33.26 73,784 +0.09(+0.27%)
Dec 24, 2019 33.08 33.17 33.03 33.17 47,100 +0.06(+0.18%)
Dec 23, 2019 33.15 33.18 33.10 33.11 178,102 -0.05(-0.15%)
Dec 20, 2019 33.19 33.20 33.11 33.16 194,200 +0.16(+0.48%)
Dec 19, 2019 32.96 33.00 32.84 33.00 214,611 -0.17(-0.51%)
Dec 18, 2019 33.19 33.21 33.02 33.17 158,122 -0.10(-0.30%)
Dec 17, 2019 33.18 33.33 33.08 33.27 400,611 +0.11(+0.33%)
Dec 16, 2019 33.03 33.17 32.99 33.16 336,279 -0.06(-0.18%)
Dec 13, 2019 33.19 33.40 33.04 33.22 282,200 +0.16(+0.48%)
Dec 12, 2019 32.53 33.06 32.48 33.06 590,377 +0.55(+1.69%)
Dec 11, 2019 32.20 32.51 32.20 32.51 184,294 +0.43(+1.34%)
Dec 10, 2019 31.95 32.13 31.91 32.08 204,068 +0.00(+0.00%)
Dec 09, 2019 32.33 32.34 32.06 32.08 159,971 -0.21(-0.65%)
Dec 06, 2019 32.26 32.32 32.18 32.29 175,900 +0.40(+1.25%)
Dec 05, 2019 32.00 32.00 31.82 31.89 239,129 -0.10(-0.31%)
Dec 04, 2019 31.83 31.99 31.81 31.99 361,224 +0.60(+1.91%)
Dec 03, 2019 31.33 31.45 31.19 31.39 426,341 -0.12(-0.38%)
Dec 02, 2019 31.88 31.88 31.41 31.51 496,792 -0.21(-0.66%)
Nov 29, 2019 31.84 31.88 31.70 31.72 229,800 -0.22(-0.69%)
Nov 27, 2019 31.86 31.99 31.86 31.94 136,600 +0.05(+0.16%)
Nov 26, 2019 31.89 31.99 31.86 31.89 311,241 +0.02(+0.06%)
Nov 25, 2019 31.70 31.87 31.70 31.87 173,197 +0.18(+0.57%)
Nov 22, 2019 31.63 31.69 31.54 31.69 173,300 +0.27(+0.86%)
Nov 21, 2019 31.51 31.51 31.36 31.42 217,502 -0.14(-0.44%)
Nov 20, 2019 31.65 31.73 31.42 31.56 173,076 -0.27(-0.85%)
Nov 19, 2019 32.00 32.00 31.73 31.83 182,139 -0.02(-0.06%)
Nov 18, 2019 31.73 31.91 31.73 31.85 244,799 -0.19(-0.59%)
Nov 15, 2019 31.95 32.04 31.93 32.04 315,800 +0.12(+0.38%)
Nov 14, 2019 31.80 31.92 31.74 31.92 320,268 +0.04(+0.13%)
Nov 13, 2019 31.80 31.92 31.77 31.88 640,924 -0.18(-0.56%)
Nov 12, 2019 32.02 32.15 32.00 32.06 201,024 +0.01(+0.03%)
Nov 11, 2019 31.90 32.06 31.89 32.05 183,779 -0.16(-0.50%)
Nov 08, 2019 31.99 32.21 31.86 32.21 412,600 +0.09(+0.28%)
Nov 07, 2019 32.27 32.35 32.09 32.12 250,275 +0.05(+0.16%)
Nov 06, 2019 32.16 32.20 32.01 32.07 285,415 -0.02(-0.06%)
Nov 05, 2019 32.01 32.09 31.97 32.09 206,398 -0.18(-0.56%)
Nov 04, 2019 32.19 32.32 32.19 32.27 355,947 +0.32(+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.