Sweden Ishares MSCI ETF (NY: EWD )

46.57 USD -0.85 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.65 27.65 27.41 27.49 362,584 +0.04(+0.15%)
Nov 29, 2016 27.28 27.48 27.24 27.45 315,226 +0.04(+0.15%)
Nov 28, 2016 27.48 27.53 27.37 27.41 366,882 -0.25(-0.90%)
Nov 25, 2016 27.64 27.70 27.58 27.66 114,470 +0.21(+0.77%)
Nov 23, 2016 27.45 27.45 27.45 0 -0.26(-0.94%)
Nov 22, 2016 27.62 27.72 27.51 27.71 267,373 +0.12(+0.43%)
Nov 21, 2016 27.48 27.60 27.43 27.59 120,940 +0.28(+1.03%)
Nov 18, 2016 27.32 27.37 27.27 27.31 189,515 -0.07(-0.26%)
Nov 17, 2016 27.33 27.45 27.29 27.38 143,810 +0.19(+0.70%)
Nov 16, 2016 27.19 27.29 27.06 27.19 146,113 -0.25(-0.91%)
Nov 15, 2016 27.16 27.46 27.13 27.44 311,833 +0.41(+1.52%)
Nov 14, 2016 27.09 27.11 26.94 27.03 131,116 -0.48(-1.74%)
Nov 11, 2016 27.66 27.70 27.33 27.51 166,971 -0.35(-1.26%)
Nov 10, 2016 27.77 27.93 27.46 27.86 305,663 +0.17(+0.61%)
Nov 09, 2016 27.19 27.84 27.19 27.69 327,165 +0.23(+0.84%)
Nov 08, 2016 27.27 27.59 27.26 27.46 228,689 +0.17(+0.62%)
Nov 07, 2016 27.15 27.32 27.14 27.29 209,236 +0.39(+1.45%)
Nov 04, 2016 26.94 27.10 26.86 26.90 232,001 -0.25(-0.92%)
Nov 03, 2016 27.42 27.45 27.12 27.15 284,571 -0.14(-0.51%)
Nov 02, 2016 27.52 27.55 27.27 27.29 254,130 -0.14(-0.51%)
Nov 01, 2016 27.76 27.78 27.36 27.43 228,012 -0.11(-0.40%)
Oct 31, 2016 27.73 27.74 27.47 27.54 319,315 -0.23(-0.83%)
Oct 28, 2016 27.83 27.91 27.72 27.77 215,138 +0.04(+0.14%)
Oct 27, 2016 27.82 27.88 27.67 27.73 133,580 -0.30(-1.07%)
Oct 26, 2016 27.93 28.16 27.87 28.03 121,127 -0.10(-0.36%)
Oct 25, 2016 28.12 28.14 27.97 28.13 231,855 -0.08(-0.28%)
Oct 24, 2016 28.28 28.28 28.10 28.21 160,927 -0.15(-0.53%)
Oct 21, 2016 28.22 28.37 28.12 28.36 179,557 -0.12(-0.42%)
Oct 20, 2016 28.45 28.60 28.42 28.48 128,055 +0.08(+0.28%)
Oct 19, 2016 28.36 28.42 28.33 28.40 156,486 -0.08(-0.28%)
Oct 18, 2016 28.50 28.65 28.45 28.48 94,171 +0.33(+1.17%)
Oct 17, 2016 28.13 28.24 28.09 28.15 294,658 -0.05(-0.18%)
Oct 14, 2016 28.33 28.39 28.20 28.20 577,658 +0.09(+0.32%)
Oct 13, 2016 27.91 28.17 27.82 28.11 491,727 -0.13(-0.46%)
Oct 12, 2016 28.34 28.38 28.16 28.24 159,211 -0.33(-1.16%)
Oct 11, 2016 28.88 28.88 28.46 28.57 180,611 -0.73(-2.49%)
Oct 10, 2016 29.23 29.37 29.20 29.30 122,082 +0.15(+0.51%)
Oct 07, 2016 29.17 29.17 28.89 29.15 196,718 -0.19(-0.65%)
Oct 06, 2016 29.28 29.36 29.23 29.34 215,856 +0.05(+0.17%)
Oct 05, 2016 29.25 29.29 29.18 29.29 160,612 +0.16(+0.55%)
Oct 04, 2016 29.23 29.39 29.05 29.13 192,833 -0.06(-0.21%)
Oct 03, 2016 29.26 29.26 29.13 29.19 103,560 +0.12(+0.41%)
Sep 30, 2016 28.89 29.11 28.81 29.07 368,667 +0.33(+1.15%)
Sep 29, 2016 29.02 29.17 28.66 28.74 196,218 -0.24(-0.83%)
Sep 28, 2016 28.81 28.99 28.62 28.98 131,283 +0.19(+0.66%)
Sep 27, 2016 28.33 28.81 28.27 28.79 222,171 +0.06(+0.21%)
Sep 26, 2016 28.78 28.85 28.67 28.73 151,224 -0.30(-1.03%)
Sep 23, 2016 29.05 29.16 29.01 29.03 117,223 -0.19(-0.65%)
Sep 22, 2016 29.35 29.39 29.20 29.22 111,970 +0.32(+1.11%)
Sep 21, 2016 28.67 28.95 28.55 28.90 204,115 +0.40(+1.40%)
Sep 20, 2016 28.72 28.72 28.50 28.50 153,744 -0.08(-0.28%)
Sep 19, 2016 28.66 28.75 28.51 28.58 91,987 +0.14(+0.49%)
Sep 16, 2016 28.53 28.53 28.35 28.44 239,756 -0.48(-1.66%)
Sep 15, 2016 28.68 29.02 28.58 28.92 201,092 +0.28(+0.98%)
Sep 14, 2016 28.64 28.80 28.57 28.64 248,063 +0.06(+0.21%)
Sep 13, 2016 28.86 28.87 28.46 28.58 629,502 -0.54(-1.85%)
Sep 12, 2016 28.53 29.18 28.53 29.12 190,123 +0.29(+1.01%)
Sep 09, 2016 29.16 29.16 28.79 28.83 336,341 -0.53(-1.81%)
Sep 08, 2016 29.48 29.56 29.31 29.36 203,623 -0.04(-0.14%)
Sep 07, 2016 29.44 29.50 29.35 29.40 390,172 +0.12(+0.41%)
Sep 06, 2016 29.13 29.33 29.12 29.28 151,369 +0.34(+1.17%)
Sep 02, 2016 28.94 28.94 28.94 28.94 619,300 +0.22(+0.77%)
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.