Sweden Ishares MSCI ETF (NY: EWD )

40.07 -0.56 (-1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.55 39.73 39.43 39.47 247,049 -0.28(-0.70%)
Dec 28, 2023 39.79 39.92 39.66 39.75 87,507 -0.18(-0.45%)
Dec 27, 2023 39.69 40.03 39.62 39.93 180,258 +0.33(+0.83%)
Dec 26, 2023 39.38 39.73 39.35 39.60 128,774 +0.17(+0.43%)
Dec 22, 2023 39.58 39.65 39.30 39.43 133,198 +0.39(+1.00%)
Dec 21, 2023 39.08 39.14 38.75 39.04 171,522 +0.44(+1.14%)
Dec 20, 2023 38.91 39.15 38.56 38.60 248,695 -0.39(-0.99%)
Dec 19, 2023 38.72 39.02 38.72 38.99 107,243 +0.44(+1.14%)
Dec 18, 2023 38.71 38.73 38.43 38.55 182,699 +0.10(+0.25%)
Dec 15, 2023 38.37 38.65 38.27 38.45 243,753 +0.16(+0.41%)
Dec 14, 2023 38.13 38.48 37.99 38.29 188,680 +0.87(+2.32%)
Dec 13, 2023 36.94 37.53 36.54 37.42 217,706 +0.49(+1.32%)
Dec 12, 2023 36.75 36.95 36.60 36.94 121,354 +0.12(+0.32%)
Dec 11, 2023 36.73 36.85 36.67 36.82 180,688 +0.25(+0.69%)
Dec 08, 2023 36.26 36.69 36.26 36.57 125,738 +0.05(+0.13%)
Dec 07, 2023 36.23 36.56 36.17 36.52 144,740 +0.45(+1.24%)
Dec 06, 2023 36.23 36.45 36.04 36.07 258,044 +0.35(+0.98%)
Dec 05, 2023 35.69 35.91 35.62 35.72 183,686 +0.06(+0.16%)
Dec 04, 2023 35.53 35.76 35.42 35.66 161,074 -0.25(-0.71%)
Dec 01, 2023 35.40 35.96 35.35 35.91 293,995 +0.76(+2.17%)
Nov 30, 2023 35.24 35.32 35.02 35.15 386,308 -0.45(-1.26%)
Nov 29, 2023 35.62 35.77 35.48 35.60 156,829 +0.22(+0.63%)
Nov 28, 2023 35.16 35.45 35.09 35.38 317,415 +0.08(+0.22%)
Nov 27, 2023 35.18 35.31 35.12 35.30 259,480 +0.04(+0.11%)
Nov 24, 2023 35.04 35.29 35.04 35.26 85,510 +0.35(+1.01%)
Nov 22, 2023 34.93 34.98 34.67 34.91 158,177 +0.18(+0.51%)
Nov 21, 2023 35.01 35.01 34.65 34.73 414,581 -0.25(-0.73%)
Nov 20, 2023 34.79 35.06 34.79 34.98 226,605 +0.42(+1.21%)
Nov 17, 2023 34.44 34.61 34.34 34.56 120,264 +0.66(+1.96%)
Nov 16, 2023 33.88 34.15 33.74 33.90 523,681 -0.46(-1.34%)
Nov 15, 2023 34.21 34.49 34.15 34.36 1,020,539 +0.51(+1.50%)
Nov 14, 2023 33.26 33.91 33.26 33.85 179,297 +1.55(+4.80%)
Nov 13, 2023 32.07 32.37 32.05 32.30 212,205 +0.15(+0.46%)
Nov 10, 2023 31.97 32.19 31.75 32.15 109,308 +0.14(+0.43%)
Nov 09, 2023 32.41 32.50 32.02 32.02 386,686 +0.12(+0.37%)
Nov 08, 2023 31.87 32.03 31.75 31.90 712,502 +0.11(+0.34%)
Nov 07, 2023 31.79 31.88 31.66 31.79 788,520 -0.23(-0.73%)
Nov 06, 2023 32.17 32.20 31.94 32.03 294,227 -0.26(-0.82%)
Nov 03, 2023 32.07 32.41 32.02 32.29 323,372 +0.89(+2.83%)
Nov 02, 2023 31.39 31.49 31.19 31.40 225,924 +0.80(+2.62%)
Nov 01, 2023 30.36 30.63 30.21 30.60 194,721 -0.11(-0.35%)
Oct 31, 2023 30.64 30.75 30.52 30.71 212,181 +0.25(+0.83%)
Oct 30, 2023 30.38 30.49 30.22 30.46 218,631 +0.39(+1.30%)
Oct 27, 2023 30.33 30.37 29.95 30.06 273,017 -0.21(-0.71%)
Oct 26, 2023 30.25 30.45 30.14 30.28 450,501 -0.07(-0.23%)
Oct 25, 2023 30.55 30.64 30.26 30.35 259,094 -0.32(-1.05%)
Oct 24, 2023 30.54 30.71 30.47 30.67 389,615 -0.09(-0.29%)
Oct 23, 2023 30.52 31.00 30.40 30.76 319,534 -0.24(-0.79%)
Oct 20, 2023 31.15 31.29 30.99 31.00 243,903 -0.53(-1.67%)
Oct 19, 2023 31.69 31.96 31.47 31.53 547,202 -0.22(-0.71%)
Oct 18, 2023 32.13 32.14 31.70 31.75 341,660 -0.76(-2.34%)
Oct 17, 2023 32.18 32.67 32.18 32.52 258,508 -0.39(-1.19%)
Oct 16, 2023 32.76 32.96 32.74 32.91 269,944 +0.41(+1.26%)
Oct 13, 2023 32.88 32.91 32.41 32.50 337,661 -0.37(-1.13%)
Oct 12, 2023 33.31 33.31 32.73 32.87 291,004 -0.08(-0.24%)
Oct 11, 2023 33.07 33.12 32.74 32.94 238,934 -0.02(-0.06%)
Oct 10, 2023 32.77 33.12 32.72 32.96 366,809 +0.94(+2.93%)
Oct 09, 2023 31.79 32.06 31.74 32.03 266,486 -0.29(-0.91%)
Oct 06, 2023 31.77 32.46 31.62 32.32 1,250,722 +0.57(+1.78%)
Oct 05, 2023 31.74 31.83 31.58 31.75 347,486 +0.37(+1.18%)
Oct 04, 2023 31.42 31.42 31.02 31.38 159,327 +0.02(+0.06%)
Oct 03, 2023 31.40 31.59 31.16 31.36 252,922 -0.25(-0.80%)
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.