Sweden Ishares MSCI ETF (NY: EWD )

30.16 +0.22 (+0.73%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.63 42.31 42.21 446,827 +0.98(+2.38%)
Jan 28, 2022 40.53 41.28 40.30 41.23 425,438 +0.35(+0.86%)
Jan 27, 2022 41.44 41.64 40.76 40.88 422,658 -0.62(-1.49%)
Jan 26, 2022 42.05 42.37 41.17 41.50 845,180 +0.22(+0.53%)
Jan 25, 2022 41.04 41.61 40.68 41.28 2,032,062 -0.27(-0.65%)
Jan 24, 2022 40.73 41.65 40.03 41.55 1,537,666 -0.83(-1.96%)
Jan 21, 2022 43.00 43.07 42.37 42.38 578,601 -0.80(-1.85%)
Jan 20, 2022 43.86 44.26 43.14 43.18 521,696 -0.55(-1.26%)
Jan 19, 2022 44.10 44.16 43.64 43.73 290,284 +0.34(+0.78%)
Jan 18, 2022 43.63 43.79 43.29 43.39 436,087 -1.57(-3.49%)
Jan 14, 2022 44.96 0 -0.93(-2.03%)
Jan 13, 2022 46.48 46.49 45.83 45.89 803,926 -0.44(-0.95%)
Jan 12, 2022 46.06 46.35 45.98 46.33 310,432 +0.70(+1.53%)
Jan 11, 2022 44.94 45.63 44.75 45.63 303,734 +0.90(+2.01%)
Jan 10, 2022 44.72 44.79 44.28 44.73 474,387 -1.19(-2.59%)
Jan 07, 2022 45.93 46.06 45.51 45.92 620,943 +0.02(+0.04%)
Jan 06, 2022 45.94 46.12 45.69 45.90 579,085 -0.23(-0.50%)
Jan 05, 2022 46.90 46.97 46.11 46.13 389,951 -0.86(-1.83%)
Jan 04, 2022 46.98 47.14 46.80 46.99 280,362 +0.23(+0.49%)
Jan 03, 2022 46.70 46.79 46.43 46.76 393,337 +0.43(+0.93%)
Dec 31, 2021 46.47 46.59 46.22 46.33 192,098 -0.09(-0.19%)
Dec 30, 2021 46.62 46.74 46.35 46.42 727,051 -0.50(-1.07%)
Dec 29, 2021 46.73 46.95 46.66 46.92 222,831 +0.19(+0.41%)
Dec 28, 2021 46.62 46.77 46.56 46.73 214,971 +0.38(+0.82%)
Dec 27, 2021 45.98 46.35 45.95 46.35 226,090 +0.60(+1.31%)
Dec 23, 2021 45.25 45.84 45.25 45.75 335,616 +0.65(+1.44%)
Dec 22, 2021 44.60 45.13 44.53 45.10 370,260 +0.57(+1.28%)
Dec 21, 2021 44.22 44.59 44.08 44.53 603,720 +0.56(+1.27%)
Dec 20, 2021 43.89 44.00 43.62 43.97 1,355,047 -0.03(-0.07%)
Dec 17, 2021 44.10 44.38 43.86 44.00 669,400 -0.73(-1.63%)
Dec 16, 2021 45.07 45.07 44.49 44.73 569,103 -0.10(-0.22%)
Dec 15, 2021 44.20 44.93 43.87 44.83 416,304 +0.88(+2.00%)
Dec 14, 2021 44.18 44.36 43.72 43.95 317,814 -0.74(-1.66%)
Dec 13, 2021 45.12 45.15 44.58 44.69 355,620 -1.62(-3.50%)
Dec 10, 2021 46.31 46.41 46.10 46.31 206,069 +0.04(+0.09%)
Dec 09, 2021 46.42 46.46 46.20 46.27 262,622 -0.42(-0.90%)
Dec 08, 2021 46.61 46.75 46.40 46.69 238,041 +0.27(+0.58%)
Dec 07, 2021 46.04 46.42 46.04 46.42 333,227 +1.07(+2.36%)
Dec 06, 2021 45.23 45.48 45.01 45.35 373,719 +0.93(+2.09%)
Dec 03, 2021 45.13 45.14 44.25 44.42 881,411 -0.96(-2.12%)
Dec 02, 2021 45.03 45.66 44.99 45.38 449,110 +0.73(+1.63%)
Dec 01, 2021 45.64 45.96 44.65 44.65 1,004,118 -0.41(-0.91%)
Nov 30, 2021 45.57 45.83 44.50 45.06 1,006,078 -0.38(-0.84%)
Nov 29, 2021 45.42 45.58 45.12 45.44 521,233 +0.87(+1.95%)
Nov 26, 2021 44.98 45.04 44.40 44.57 248,335 -1.60(-3.47%)
Nov 24, 2021 45.81 46.20 45.81 46.17 247,740 -0.37(-0.80%)
Nov 23, 2021 46.94 47.06 46.29 46.54 491,424 -0.79(-1.67%)
Nov 22, 2021 47.57 47.84 47.27 47.33 323,406 -0.40(-0.84%)
Nov 19, 2021 47.91 48.01 47.70 47.73 255,850 -0.67(-1.38%)
Nov 18, 2021 48.33 48.42 48.02 48.40 339,263 -0.15(-0.31%)
Nov 17, 2021 48.34 48.55 48.30 48.55 272,250 +0.04(+0.08%)
Nov 16, 2021 48.43 48.66 48.43 48.51 243,177 -0.14(-0.29%)
Nov 15, 2021 48.96 48.96 48.64 48.65 178,780 -0.02(-0.04%)
Nov 12, 2021 48.69 48.87 48.62 48.67 130,414 +0.22(+0.45%)
Nov 11, 2021 48.51 48.60 48.38 48.45 107,241 +0.50(+1.04%)
Nov 10, 2021 48.52 47.88 47.95 344,853 -0.93(-1.90%)
Nov 09, 2021 49.13 49.14 48.70 48.88 174,250 -0.03(-0.06%)
Nov 08, 2021 48.76 49.00 48.75 48.91 137,646 +0.03(+0.06%)
Nov 05, 2021 48.78 48.91 48.67 48.88 173,304 +0.13(+0.27%)
Nov 04, 2021 48.66 48.77 48.55 48.75 154,462 -0.11(-0.23%)
Nov 03, 2021 48.29 48.93 48.16 48.86 209,525 +0.76(+1.58%)
Nov 02, 2021 48.21 48.34 48.08 48.10 169,823 -0.26(-0.54%)
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.