Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.35 33.59 33.19 33.58 619,582 -0.09(-0.26%)
Jan 30, 2023 33.84 33.95 33.65 33.66 295,992 -0.41(-1.21%)
Jan 27, 2023 33.87 34.18 33.83 34.08 510,468 -0.12(-0.37%)
Jan 26, 2023 34.18 34.24 33.76 34.20 322,026 -0.32(-0.92%)
Jan 25, 2023 34.16 34.54 34.05 34.52 249,533 -0.03(-0.08%)
Jan 24, 2023 34.39 34.65 34.24 34.55 401,528 -0.07(-0.19%)
Jan 23, 2023 34.22 34.63 34.22 34.62 384,593 +0.53(+1.55%)
Jan 20, 2023 33.62 34.10 33.52 34.09 279,773 +0.61(+1.84%)
Jan 19, 2023 33.73 33.83 33.19 33.47 803,002 -0.44(-1.30%)
Jan 18, 2023 34.54 34.63 33.91 33.91 491,405 +0.12(+0.37%)
Jan 17, 2023 33.90 34.00 33.72 33.79 532,730 -0.19(-0.57%)
Jan 13, 2023 33.61 33.99 33.59 33.98 212,937 -0.01(-0.03%)
Jan 12, 2023 33.83 34.09 33.56 33.99 482,280 +0.31(+0.91%)
Jan 11, 2023 33.42 33.68 33.40 33.68 727,480 +0.42(+1.27%)
Jan 10, 2023 33.13 33.31 33.05 33.26 268,103 +0.18(+0.55%)
Jan 09, 2023 33.08 33.46 33.04 33.08 560,157 +0.58(+1.77%)
Jan 06, 2023 31.80 32.53 31.54 32.50 2,313,211 +0.90(+2.86%)
Jan 05, 2023 31.69 31.77 31.46 31.60 220,846 -0.39(-1.23%)
Jan 04, 2023 31.86 32.08 31.64 31.99 219,518 +0.58(+1.84%)
Jan 03, 2023 31.53 31.74 31.26 31.42 393,880 +0.36(+1.14%)
Dec 30, 2022 31.39 31.50 31.00 31.06 391,734 -0.47(-1.49%)
Dec 29, 2022 31.40 31.65 31.37 31.53 121,675 +0.56(+1.80%)
Dec 28, 2022 31.46 31.63 30.96 30.97 180,648 -0.36(-1.13%)
Dec 27, 2022 31.42 31.55 31.27 31.33 239,608 +0.22(+0.71%)
Dec 23, 2022 30.96 31.18 30.87 31.11 687,982 +0.08(+0.25%)
Dec 22, 2022 31.25 31.25 30.71 31.03 207,963 -0.41(-1.31%)
Dec 21, 2022 31.31 31.53 31.21 31.44 328,189 +0.47(+1.52%)
Dec 20, 2022 30.91 31.19 30.87 30.97 186,163 -0.10(-0.31%)
Dec 19, 2022 31.29 31.38 30.99 31.07 320,091 -0.19(-0.61%)
Dec 16, 2022 31.47 31.69 31.13 31.26 368,083 -0.72(-2.25%)
Dec 15, 2022 32.54 32.60 31.82 31.98 575,451 -1.33(-3.98%)
Dec 14, 2022 33.17 33.55 32.91 33.31 387,409 +0.05(+0.14%)
Dec 13, 2022 33.71 33.78 33.02 33.26 434,868 +0.79(+2.42%)
Dec 12, 2022 32.29 32.50 32.15 32.47 660,264 +0.09(+0.27%)
Dec 09, 2022 32.33 32.67 32.31 32.39 294,641 +0.21(+0.65%)
Dec 08, 2022 31.92 32.19 31.82 32.18 1,221,050 +0.21(+0.66%)
Dec 07, 2022 32.05 32.21 31.82 31.97 442,011 -0.14(-0.45%)
Dec 06, 2022 32.56 32.59 31.99 32.11 412,843 -0.36(-1.12%)
Dec 05, 2022 32.87 33.02 32.43 32.47 390,753 -0.28(-0.85%)
Dec 02, 2022 32.45 32.84 32.35 32.75 277,652 -0.03(-0.09%)
Dec 01, 2022 32.67 32.82 32.35 32.78 740,910 +0.79(+2.48%)
Nov 30, 2022 31.75 32.05 31.17 31.99 505,325 +0.59(+1.89%)
Nov 29, 2022 31.62 31.77 31.32 31.40 171,338 -0.06(-0.18%)
Nov 28, 2022 31.95 32.09 31.38 31.45 289,334 -0.89(-2.75%)
Nov 25, 2022 32.12 32.41 32.11 32.34 102,602 +0.30(+0.92%)
Nov 23, 2022 31.76 32.14 31.74 32.04 390,293 +0.70(+2.22%)
Nov 22, 2022 31.04 31.39 30.98 31.35 251,195 +0.46(+1.48%)
Nov 21, 2022 30.88 31.04 30.76 30.89 384,074 -0.29(-0.92%)
Nov 18, 2022 31.31 31.32 31.04 31.18 306,345 +0.14(+0.46%)
Nov 17, 2022 30.79 31.04 30.70 31.03 630,708 -0.39(-1.25%)
Nov 16, 2022 31.72 31.78 31.32 31.42 297,122 -0.29(-0.90%)
Nov 15, 2022 32.25 32.28 31.27 31.71 651,518 -0.11(-0.33%)
Nov 14, 2022 32.17 32.31 31.81 31.82 642,918 -0.77(-2.37%)
Nov 11, 2022 32.09 32.71 32.00 32.59 758,319 +1.03(+3.27%)
Nov 10, 2022 30.95 31.64 30.73 31.56 822,055 +2.29(+7.83%)
Nov 09, 2022 29.64 29.82 29.27 29.27 364,245 -0.64(-2.14%)
Nov 08, 2022 29.60 30.07 29.55 29.91 491,309 +0.66(+2.25%)
Nov 07, 2022 29.27 29.38 29.06 29.25 397,679 +0.15(+0.53%)
Nov 04, 2022 28.72 29.12 28.48 29.09 701,014 +1.60(+5.80%)
Nov 03, 2022 27.36 27.67 27.30 27.50 190,614 -0.33(-1.20%)
Nov 02, 2022 28.33 27.83 27.83 460,153 -0.54(-1.92%)
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.