Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 28.29 28.33 28.05 28.14 354,779 -0.69(-2.39%)
Oct 28, 2022 28.35 28.84 28.31 28.83 424,284 +0.49(+1.72%)
Oct 27, 2022 28.58 28.81 28.31 28.34 449,782 -0.21(-0.74%)
Oct 26, 2022 28.29 28.84 28.26 28.55 1,042,254 +0.16(+0.57%)
Oct 25, 2022 27.71 28.43 27.70 28.39 379,923 +1.01(+3.70%)
Oct 24, 2022 27.07 27.45 26.93 27.37 472,749 +0.32(+1.20%)
Oct 21, 2022 26.25 27.05 26.19 27.05 575,030 +0.54(+2.05%)
Oct 20, 2022 26.63 27.07 26.42 26.50 360,288 -0.57(-2.12%)
Oct 19, 2022 27.32 27.42 26.88 27.08 366,939 -0.70(-2.51%)
Oct 18, 2022 27.97 27.99 27.49 27.78 609,812 +0.70(+2.58%)
Oct 17, 2022 26.96 27.20 26.94 27.08 1,132,788 +1.09(+4.19%)
Oct 14, 2022 26.54 26.66 25.94 25.99 1,217,958 -0.40(-1.52%)
Oct 13, 2022 24.94 26.53 24.84 26.39 785,697 +0.91(+3.56%)
Oct 12, 2022 25.58 25.68 25.46 25.48 466,996 -0.10(-0.37%)
Oct 11, 2022 25.66 26.07 25.43 25.58 674,467 -0.22(-0.85%)
Oct 10, 2022 26.12 26.12 25.53 25.80 445,361 -0.09(-0.33%)
Oct 07, 2022 26.40 26.44 25.77 25.88 265,460 -0.90(-3.35%)
Oct 06, 2022 27.14 27.32 26.76 26.78 288,867 -0.66(-2.40%)
Oct 05, 2022 27.37 27.66 27.12 27.44 399,371 -0.61(-2.18%)
Oct 04, 2022 27.55 28.11 27.55 28.05 353,435 +1.39(+5.23%)
Oct 03, 2022 26.22 26.78 26.08 26.66 1,156,689 +0.63(+2.42%)
Sep 30, 2022 25.79 26.39 25.70 26.03 576,980 +0.32(+1.23%)
Sep 29, 2022 25.47 25.75 25.22 25.71 458,353 -0.62(-2.36%)
Sep 28, 2022 25.53 26.43 25.44 26.33 462,617 +0.89(+3.49%)
Sep 27, 2022 25.75 25.98 25.23 25.44 655,940 +0.00(+0.00%)
Sep 26, 2022 25.64 25.93 25.27 25.44 699,830 -0.28(-1.08%)
Sep 23, 2022 25.87 25.93 25.48 25.72 630,929 -0.80(-3.02%)
Sep 22, 2022 26.72 26.74 26.39 26.52 531,110 -0.29(-1.07%)
Sep 21, 2022 27.17 27.53 26.81 26.81 328,359 -0.42(-1.54%)
Sep 20, 2022 27.41 27.44 26.97 27.23 299,827 -0.74(-2.63%)
Sep 19, 2022 27.49 28.03 27.49 27.97 254,926 -0.24(-0.85%)
Sep 16, 2022 28.11 28.30 27.94 28.21 423,009 -0.31(-1.07%)
Sep 15, 2022 28.67 29.02 28.45 28.51 964,661 -0.26(-0.90%)
Sep 14, 2022 28.86 28.96 28.56 28.77 494,604 -0.17(-0.59%)
Sep 13, 2022 29.58 29.87 28.89 28.94 824,238 -1.39(-4.57%)
Sep 12, 2022 30.15 30.41 30.11 30.33 440,703 +0.91(+3.08%)
Sep 09, 2022 29.20 29.47 29.18 29.42 404,999 +0.94(+3.29%)
Sep 08, 2022 28.02 28.59 27.94 28.48 351,112 -0.12(-0.43%)
Sep 07, 2022 27.97 28.62 27.96 28.61 944,669 +0.53(+1.91%)
Sep 06, 2022 28.20 28.37 27.85 28.07 630,936 +0.20(+0.72%)
Sep 02, 2022 28.50 28.81 27.76 27.87 660,453 -0.15(-0.55%)
Sep 01, 2022 28.02 28.08 27.71 28.02 379,256 -0.71(-2.46%)
Aug 31, 2022 29.03 29.15 28.68 28.73 515,724 -0.24(-0.82%)
Aug 30, 2022 29.52 29.53 28.89 28.97 1,019,763 -0.03(-0.10%)
Aug 29, 2022 28.97 29.21 28.89 29.00 442,827 -0.03(-0.10%)
Aug 26, 2022 30.13 30.19 29.00 29.03 871,831 -1.19(-3.95%)
Aug 25, 2022 29.80 30.22 29.79 30.22 184,725 +0.43(+1.44%)
Aug 24, 2022 29.74 29.96 29.68 29.79 220,502 +0.06(+0.19%)
Aug 23, 2022 29.72 30.12 29.66 29.73 444,968 +0.04(+0.13%)
Aug 22, 2022 30.04 30.04 29.59 29.70 337,152 -1.11(-3.60%)
Aug 19, 2022 31.05 31.07 30.70 30.80 189,717 -0.68(-2.15%)
Aug 18, 2022 31.57 31.60 31.33 31.48 375,856 +0.01(+0.03%)
Aug 17, 2022 31.39 31.70 31.26 31.47 347,281 -0.57(-1.79%)
Aug 16, 2022 31.73 32.13 31.72 32.04 311,872 +0.24(+0.75%)
Aug 15, 2022 31.81 31.85 31.64 31.81 618,886 -0.51(-1.57%)
Aug 12, 2022 32.27 32.32 32.05 32.31 469,632 -0.08(-0.24%)
Aug 11, 2022 32.59 32.70 32.30 32.39 360,002 -0.11(-0.35%)
Aug 10, 2022 32.26 32.59 32.10 32.50 454,460 +1.23(+3.94%)
Aug 09, 2022 31.56 31.60 31.22 31.27 264,323 -0.57(-1.80%)
Aug 08, 2022 32.09 32.21 31.79 31.84 473,532 +0.18(+0.57%)
Aug 05, 2022 31.50 31.77 31.40 31.66 373,112 -0.54(-1.69%)
Aug 04, 2022 32.02 32.29 31.94 32.21 445,851 +0.43(+1.35%)
Aug 03, 2022 31.60 31.83 31.39 31.78 470,391 +0.56(+1.81%)
Aug 02, 2022 31.51 31.61 31.20 31.21 520,254 -0.77(-2.42%)
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.