Sweden Ishares MSCI ETF (NY: EWD )

35.47 -0.13 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.94 45.06 44.70 44.81 198,631 -0.09(-0.19%)
Dec 30, 2021 45.09 45.20 44.83 44.89 751,779 -0.29(-0.64%)
Dec 29, 2021 45.00 45.21 44.93 45.18 236,337 +0.18(+0.41%)
Dec 28, 2021 44.89 45.03 44.83 45.00 223,249 +0.37(+0.82%)
Dec 27, 2021 44.27 44.63 44.25 44.63 234,797 +0.58(+1.31%)
Dec 23, 2021 43.57 44.14 43.57 44.05 348,541 +0.63(+1.44%)
Dec 22, 2021 42.95 43.46 42.88 43.43 384,519 +0.55(+1.28%)
Dec 21, 2021 42.58 42.94 42.45 42.88 626,970 +0.54(+1.27%)
Dec 20, 2021 42.26 42.37 42.00 42.34 1,407,232 -0.03(-0.07%)
Dec 17, 2021 42.46 42.73 42.23 42.37 695,179 -0.70(-1.63%)
Dec 16, 2021 43.40 43.40 42.84 43.07 591,020 -0.10(-0.22%)
Dec 15, 2021 42.56 43.26 42.24 43.17 432,336 +0.85(+2.00%)
Dec 14, 2021 42.54 42.72 42.10 42.32 330,053 -0.71(-1.66%)
Dec 13, 2021 43.45 43.47 42.93 43.03 369,315 -0.40(-0.92%)
Dec 10, 2021 43.43 43.53 43.24 43.43 219,717 +0.04(+0.09%)
Dec 09, 2021 43.54 43.57 43.33 43.40 280,016 -0.39(-0.90%)
Dec 08, 2021 43.71 43.85 43.52 43.79 253,807 +0.25(+0.58%)
Dec 07, 2021 43.18 43.54 43.18 43.54 355,298 +1.00(+2.36%)
Dec 06, 2021 42.42 42.65 42.21 42.53 398,472 +0.87(+2.09%)
Dec 03, 2021 42.33 42.34 41.50 41.66 939,791 -0.90(-2.12%)
Dec 02, 2021 42.23 42.82 42.20 42.56 478,856 +0.68(+1.64%)
Dec 01, 2021 42.80 43.10 41.88 41.88 1,070,625 -0.38(-0.91%)
Nov 30, 2021 42.74 42.98 41.74 42.26 1,072,715 -0.36(-0.84%)
Nov 29, 2021 42.60 42.74 42.32 42.62 555,756 +0.82(+1.95%)
Nov 26, 2021 42.19 42.24 41.64 41.80 264,783 -1.50(-3.47%)
Nov 24, 2021 42.96 43.33 42.96 43.30 264,149 -0.35(-0.79%)
Nov 23, 2021 44.02 44.14 43.41 43.65 523,973 -0.74(-1.67%)
Nov 22, 2021 44.61 44.87 44.33 44.39 344,826 -0.38(-0.84%)
Nov 19, 2021 44.93 45.03 44.74 44.77 281,140 -0.63(-1.38%)
Nov 18, 2021 45.33 45.41 45.04 45.39 361,734 -0.14(-0.31%)
Nov 17, 2021 45.34 45.53 45.30 45.53 290,282 +0.04(+0.08%)
Nov 16, 2021 45.42 45.64 45.42 45.50 259,283 -0.13(-0.29%)
Nov 15, 2021 45.92 45.92 45.62 45.63 190,621 -0.02(-0.04%)
Nov 12, 2021 45.67 45.83 45.60 45.65 139,051 +0.21(+0.45%)
Nov 11, 2021 45.50 45.58 45.37 45.44 114,344 +0.47(+1.04%)
Nov 10, 2021 45.51 44.91 44.97 367,694 -0.87(-1.90%)
Nov 09, 2021 46.08 46.09 45.67 45.84 185,791 -0.03(-0.06%)
Nov 08, 2021 45.73 45.96 45.72 45.87 146,762 +0.03(+0.06%)
Nov 05, 2021 45.75 45.87 45.65 45.84 184,782 +0.12(+0.27%)
Nov 04, 2021 45.64 45.74 45.53 45.72 164,692 -0.10(-0.23%)
Nov 03, 2021 45.29 45.89 45.17 45.82 223,402 +0.71(+1.58%)
Nov 02, 2021 45.22 45.34 45.09 45.11 181,071 -0.24(-0.54%)
Nov 01, 2021 45.14 45.36 45.05 45.36 259,869 +0.42(+0.94%)
Oct 29, 2021 44.86 44.96 44.68 44.93 699,038 -0.48(-1.05%)
Oct 28, 2021 44.99 45.43 44.94 45.41 623,597 +0.30(+0.67%)
Oct 27, 2021 45.24 45.42 45.05 45.11 405,433 -0.18(-0.39%)
Oct 26, 2021 45.44 45.29 323,467 +0.15(+0.33%)
Oct 25, 2021 45.22 45.29 45.04 45.14 549,815 -0.58(-1.27%)
Oct 22, 2021 45.57 45.75 45.46 45.72 367,374 +0.66(+1.46%)
Oct 21, 2021 44.88 45.09 44.80 45.07 800,712 +0.26(+0.59%)
Oct 20, 2021 44.68 44.85 44.33 44.80 284,105 +0.16(+0.36%)
Oct 19, 2021 44.57 44.70 44.50 44.64 158,399 +0.49(+1.10%)
Oct 18, 2021 44.13 44.22 44.04 44.16 193,654 -0.26(-0.59%)
Oct 15, 2021 44.27 44.46 44.19 44.42 597,529 +0.44(+1.00%)
Oct 14, 2021 43.83 44.00 43.72 43.98 1,148,822 +0.68(+1.56%)
Oct 13, 2021 42.82 43.36 42.78 43.30 568,036 +1.03(+2.44%)
Oct 12, 2021 42.21 42.42 42.05 42.27 527,940 +0.60(+1.44%)
Oct 11, 2021 41.86 42.07 41.64 41.67 1,175,451 -0.47(-1.11%)
Oct 08, 2021 42.25 42.27 42.02 42.14 1,179,562 -0.11(-0.27%)
Oct 07, 2021 42.10 42.41 42.10 42.25 309,255 +0.54(+1.30%)
Oct 06, 2021 41.64 41.77 41.33 41.71 181,846 -0.60(-1.42%)
Oct 05, 2021 41.90 42.55 41.90 42.31 219,791 +0.24(+0.58%)
Oct 04, 2021 42.45 42.47 41.90 42.06 476,419 -0.42(-0.99%)
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.