Sweden Ishares MSCI ETF (NY: EWD )

34.62 -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.83 47.94 47.64 47.91 655,614 -0.51(-1.05%)
Oct 28, 2021 47.97 48.44 47.92 48.42 584,859 +0.32(+0.67%)
Oct 27, 2021 48.24 48.43 48.03 48.10 380,248 -0.19(-0.39%)
Oct 26, 2021 48.45 48.29 303,374 +0.16(+0.33%)
Oct 25, 2021 48.21 48.29 48.02 48.13 515,661 -0.62(-1.27%)
Oct 22, 2021 48.59 48.78 48.47 48.75 344,553 +0.70(+1.46%)
Oct 21, 2021 47.85 48.08 47.77 48.05 750,972 +0.28(+0.59%)
Oct 20, 2021 47.64 47.82 47.27 47.77 266,457 +0.17(+0.36%)
Oct 19, 2021 47.52 47.66 47.45 47.60 148,560 +0.52(+1.10%)
Oct 18, 2021 47.05 47.15 46.96 47.08 181,625 -0.28(-0.59%)
Oct 15, 2021 47.20 47.40 47.12 47.36 560,411 +0.47(+1.00%)
Oct 14, 2021 46.73 46.91 46.62 46.89 1,077,457 +0.72(+1.56%)
Oct 13, 2021 45.66 46.23 45.62 46.17 532,750 +1.10(+2.44%)
Oct 12, 2021 45.01 45.23 44.83 45.07 495,145 +0.64(+1.44%)
Oct 11, 2021 44.63 44.86 44.40 44.43 1,102,432 -0.50(-1.11%)
Oct 08, 2021 45.05 45.07 44.80 44.93 1,106,288 -0.12(-0.27%)
Oct 07, 2021 44.89 45.22 44.89 45.05 290,044 +0.58(+1.30%)
Oct 06, 2021 44.40 44.54 44.07 44.47 170,550 -0.64(-1.42%)
Oct 05, 2021 44.67 45.37 44.67 45.11 206,138 +0.26(+0.58%)
Oct 04, 2021 45.26 45.28 44.68 44.85 446,824 -0.45(-0.99%)
Oct 01, 2021 45.07 45.42 44.79 45.30 403,822 +0.45(+1.00%)
Sep 30, 2021 44.96 45.20 44.66 44.85 810,380 +0.20(+0.45%)
Sep 29, 2021 44.97 45.00 44.56 44.65 557,457 -0.46(-1.02%)
Sep 28, 2021 45.43 45.45 44.91 45.11 407,587 -1.14(-2.46%)
Sep 27, 2021 46.23 46.40 46.11 46.25 156,671 -0.39(-0.84%)
Sep 24, 2021 46.51 46.71 46.50 46.64 666,160 -0.64(-1.35%)
Sep 23, 2021 46.95 47.41 46.95 47.28 166,246 +1.08(+2.34%)
Sep 22, 2021 46.19 46.68 46.18 46.20 336,755 +0.59(+1.29%)
Sep 21, 2021 46.00 46.02 45.61 45.61 139,274 -0.07(-0.15%)
Sep 20, 2021 45.46 45.79 45.27 45.68 263,887 -1.34(-2.85%)
Sep 17, 2021 47.61 47.61 46.83 47.02 353,064 -0.99(-2.06%)
Sep 16, 2021 47.84 48.02 47.65 48.01 241,332 +0.14(+0.29%)
Sep 15, 2021 47.66 47.87 47.47 47.87 239,239 +0.09(+0.19%)
Sep 14, 2021 47.96 48.02 47.62 47.78 338,570 +0.09(+0.19%)
Sep 13, 2021 47.74 47.75 47.47 47.69 202,083 +0.06(+0.13%)
Sep 10, 2021 48.07 48.10 47.63 47.63 352,938 -0.10(-0.21%)
Sep 09, 2021 47.89 48.13 47.72 47.73 247,057 +0.09(+0.19%)
Sep 08, 2021 47.92 47.98 47.58 47.64 249,090 -0.83(-1.71%)
Sep 07, 2021 48.57 48.70 48.37 48.47 179,610 -0.21(-0.43%)
Sep 03, 2021 48.71 48.87 48.60 48.68 244,832 -0.25(-0.51%)
Sep 02, 2021 48.67 48.93 48.67 48.93 320,764 +0.73(+1.51%)
Sep 01, 2021 47.98 48.37 47.95 48.20 229,468 +0.29(+0.61%)
Aug 31, 2021 48.10 48.10 47.74 47.91 369,857 -0.42(-0.87%)
Aug 30, 2021 48.13 48.37 48.06 48.33 369,025 +0.14(+0.29%)
Aug 27, 2021 47.55 48.24 47.55 48.19 257,618 +0.63(+1.32%)
Aug 26, 2021 47.63 47.75 47.51 47.56 500,830 -0.29(-0.61%)
Aug 25, 2021 47.74 47.94 47.65 47.85 123,830 +0.09(+0.19%)
Aug 24, 2021 47.61 47.85 47.56 47.76 261,250 +0.13(+0.27%)
Aug 23, 2021 47.29 47.82 47.29 47.63 362,501 +0.45(+0.95%)
Aug 20, 2021 46.60 47.18 46.59 47.18 300,701 +0.65(+1.40%)
Aug 19, 2021 46.41 46.59 46.28 46.53 585,052 -0.83(-1.75%)
Aug 18, 2021 47.58 47.70 47.31 47.36 450,124 -0.26(-0.55%)
Aug 17, 2021 47.90 47.96 47.35 47.62 559,085 -0.53(-1.10%)
Aug 16, 2021 48.16 48.19 47.92 48.15 205,831 -0.82(-1.67%)
Aug 13, 2021 48.76 49.00 48.71 48.97 98,017 +0.33(+0.68%)
Aug 12, 2021 48.56 48.68 48.48 48.64 116,121 +0.00(+0.00%)
Aug 11, 2021 48.46 48.72 48.46 48.64 464,882 +0.45(+0.93%)
Aug 10, 2021 48.18 48.24 48.08 48.19 172,181 +0.07(+0.15%)
Aug 09, 2021 48.11 48.19 48.04 48.12 99,233 -0.16(-0.33%)
Aug 06, 2021 48.54 48.63 48.19 48.28 327,976 -0.58(-1.19%)
Aug 05, 2021 48.95 49.00 48.78 48.86 118,254 -0.03(-0.06%)
Aug 04, 2021 49.10 49.14 48.84 48.89 85,059 +0.18(+0.37%)
Aug 03, 2021 48.57 48.81 48.39 48.71 813,183 +0.16(+0.33%)
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.