Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.62 24.73 24.57 24.68 398,813 -0.05(-0.20%)
Nov 29, 2018 24.70 24.81 24.64 24.73 381,236 -0.07(-0.27%)
Nov 28, 2018 24.45 24.82 24.35 24.80 501,329 +0.45(+1.84%)
Nov 27, 2018 24.35 24.40 24.25 24.35 1,518,157 -0.12(-0.48%)
Nov 26, 2018 24.31 24.47 24.30 24.47 281,157 +0.48(+2.01%)
Nov 23, 2018 23.90 24.02 23.90 23.99 107,500 -0.17(-0.70%)
Nov 21, 2018 24.16 24.16 24.16 0 +0.39(+1.64%)
Nov 20, 2018 23.82 23.96 23.66 23.77 445,036 -0.63(-2.57%)
Nov 19, 2018 24.74 24.74 24.38 24.40 315,743 -0.43(-1.74%)
Nov 16, 2018 24.66 24.87 24.62 24.83 340,220 +0.16(+0.65%)
Nov 15, 2018 24.45 24.72 24.31 24.67 544,949 +0.10(+0.41%)
Nov 14, 2018 24.73 24.73 24.45 24.57 579,282 -0.24(-0.96%)
Nov 13, 2018 24.73 24.96 24.66 24.80 577,758 +0.15(+0.62%)
Nov 12, 2018 24.89 24.89 24.65 24.65 178,074 -0.47(-1.89%)
Nov 09, 2018 25.12 25.17 24.96 25.12 453,390 -0.21(-0.84%)
Nov 08, 2018 25.53 25.56 25.28 25.34 273,835 -0.24(-0.93%)
Nov 07, 2018 25.43 25.59 25.36 25.57 2,014,096 +0.29(+1.14%)
Nov 06, 2018 25.14 25.29 25.12 25.29 262,799 -0.02(-0.07%)
Nov 05, 2018 25.25 25.33 25.19 25.30 220,882 -0.04(-0.17%)
Nov 02, 2018 25.49 25.56 25.21 25.34 540,926 +0.13(+0.50%)
Nov 01, 2018 25.17 25.24 25.04 25.22 447,115 +0.36(+1.46%)
Oct 31, 2018 24.85 25.03 24.83 24.85 281,307 +0.24(+0.96%)
Oct 30, 2018 24.29 24.62 24.28 24.62 192,731 +0.40(+1.64%)
Oct 29, 2018 24.55 24.61 24.02 24.22 324,114 +0.00(+0.00%)
Oct 26, 2018 24.08 24.40 23.96 24.22 284,579 -0.30(-1.21%)
Oct 25, 2018 24.40 24.61 24.33 24.52 223,777 +0.28(+1.15%)
Oct 24, 2018 24.79 24.80 24.22 24.24 331,611 -0.74(-2.95%)
Oct 23, 2018 24.77 25.10 24.64 24.97 280,079 -0.22(-0.87%)
Oct 22, 2018 25.41 25.42 25.15 25.19 242,001 -0.11(-0.43%)
Oct 19, 2018 25.17 25.43 25.12 25.30 411,335 -0.09(-0.37%)
Oct 18, 2018 25.62 25.68 25.30 25.40 232,991 -0.38(-1.48%)
Oct 17, 2018 25.89 25.90 25.72 25.78 139,979 -0.22(-0.85%)
Oct 16, 2018 25.94 26.02 25.91 26.00 205,172 +0.45(+1.76%)
Oct 15, 2018 25.48 25.67 25.44 25.55 167,726 -0.11(-0.43%)
Oct 12, 2018 25.76 25.77 25.37 25.66 306,552 +0.07(+0.26%)
Oct 11, 2018 25.86 25.89 25.40 25.59 621,747 -0.20(-0.79%)
Oct 10, 2018 26.34 26.34 25.75 25.79 360,589 -0.73(-2.74%)
Oct 09, 2018 26.30 26.61 26.24 26.52 189,685 -0.08(-0.32%)
Oct 08, 2018 26.44 26.62 26.41 26.61 344,518 -0.19(-0.73%)
Oct 05, 2018 27.00 27.00 26.69 26.80 123,684 -0.33(-1.22%)
Oct 04, 2018 27.27 27.29 27.06 27.13 648,352 -0.36(-1.29%)
Oct 03, 2018 27.64 27.64 27.44 27.49 450,377 +0.08(+0.28%)
Oct 02, 2018 27.35 27.46 27.27 27.41 444,328 -0.29(-1.04%)
Oct 01, 2018 27.77 27.82 27.65 27.70 326,040 -0.08(-0.30%)
Sep 28, 2018 27.75 27.91 27.70 27.78 414,288 -0.36(-1.29%)
Sep 27, 2018 28.15 28.31 28.10 28.15 277,311 +0.17(+0.61%)
Sep 26, 2018 27.88 28.10 27.88 27.98 197,106 -0.05(-0.18%)
Sep 25, 2018 28.11 28.13 27.99 28.03 233,491 -0.01(-0.03%)
Sep 24, 2018 28.10 28.10 27.98 28.04 355,734 -0.07(-0.24%)
Sep 21, 2018 28.10 28.16 28.04 28.10 262,016 +0.14(+0.52%)
Sep 20, 2018 27.89 27.99 27.82 27.96 276,241 +0.58(+2.10%)
Sep 19, 2018 27.30 27.39 27.30 27.38 215,235 +0.20(+0.75%)
Sep 18, 2018 27.04 27.18 27.04 27.18 176,528 -0.01(-0.03%)
Sep 17, 2018 27.30 27.31 27.16 27.19 963,545 +0.34(+1.26%)
Sep 14, 2018 26.80 26.93 26.77 26.85 252,920 -0.14(-0.53%)
Sep 13, 2018 27.05 27.07 26.87 27.00 128,589 +0.22(+0.82%)
Sep 12, 2018 26.65 26.86 26.64 26.78 214,664 +0.12(+0.44%)
Sep 11, 2018 26.47 26.66 26.43 26.66 125,216 -0.01(-0.03%)
Sep 10, 2018 26.78 26.78 26.63 26.67 184,159 +0.16(+0.61%)
Sep 07, 2018 26.40 26.53 26.38 26.50 231,420 -0.22(-0.82%)
Sep 06, 2018 26.79 26.87 26.59 26.72 339,187 -0.15(-0.57%)
Sep 05, 2018 26.95 26.99 26.76 26.88 326,540 -0.06(-0.22%)
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.