Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.87 26.61 25.66 26.47 1,026,082 +0.00(+0.00%)
Feb 27, 2020 26.89 27.23 26.47 26.47 521,193 -0.93(-3.40%)
Feb 26, 2020 27.55 27.80 27.40 27.40 643,043 +0.19(+0.70%)
Feb 25, 2020 27.93 27.96 27.18 27.21 1,177,759 -0.66(-2.38%)
Feb 24, 2020 27.80 28.03 27.73 27.87 410,284 -1.39(-4.76%)
Feb 21, 2020 29.32 29.32 29.16 29.26 177,116 -0.08(-0.27%)
Feb 20, 2020 29.33 29.43 29.11 29.34 266,327 -0.02(-0.06%)
Feb 19, 2020 29.33 29.39 29.32 29.36 122,306 +0.11(+0.39%)
Feb 18, 2020 29.28 29.41 29.17 29.25 184,591 -0.28(-0.94%)
Feb 14, 2020 29.55 29.56 29.39 29.52 193,645 -0.01(-0.03%)
Feb 13, 2020 29.46 29.56 29.37 29.53 164,475 -0.29(-0.96%)
Feb 12, 2020 29.81 29.86 29.73 29.82 259,699 +0.23(+0.77%)
Feb 11, 2020 29.53 29.67 29.52 29.59 370,726 +0.35(+1.19%)
Feb 10, 2020 28.98 29.25 28.98 29.25 242,257 +0.25(+0.87%)
Feb 07, 2020 28.98 29.09 28.90 28.99 383,618 -0.17(-0.57%)
Feb 06, 2020 29.05 29.16 28.99 29.16 217,843 -0.05(-0.18%)
Feb 05, 2020 29.21 29.29 29.11 29.21 315,771 +0.51(+1.76%)
Feb 04, 2020 28.50 28.71 28.48 28.71 656,692 +0.84(+3.00%)
Feb 03, 2020 27.83 27.99 27.83 27.87 771,216 -0.02(-0.06%)
Jan 31, 2020 28.10 28.10 27.75 27.89 609,519 -0.37(-1.30%)
Jan 30, 2020 28.04 28.28 28.01 28.25 342,144 +0.11(+0.40%)
Jan 29, 2020 28.28 28.35 28.14 28.14 217,134 -0.11(-0.40%)
Jan 28, 2020 27.96 28.30 27.95 28.25 322,046 +0.34(+1.22%)
Jan 27, 2020 28.00 28.16 27.90 27.91 352,432 -0.80(-2.79%)
Jan 24, 2020 28.88 28.93 28.65 28.71 898,209 -0.03(-0.09%)
Jan 23, 2020 28.74 28.84 28.58 28.74 302,931 -0.18(-0.63%)
Jan 22, 2020 29.01 29.06 28.91 28.92 573,766 -0.19(-0.66%)
Jan 21, 2020 29.25 29.26 29.11 29.11 210,509 -0.11(-0.39%)
Jan 17, 2020 29.29 29.32 29.12 29.23 224,179 +0.17(+0.57%)
Jan 16, 2020 28.98 29.09 28.91 29.06 132,886 +0.39(+1.37%)
Jan 15, 2020 28.66 28.78 28.65 28.67 307,060 -0.17(-0.60%)
Jan 14, 2020 28.73 28.90 28.73 28.84 751,778 +0.07(+0.24%)
Jan 13, 2020 28.61 28.80 28.55 28.77 293,350 +0.38(+1.35%)
Jan 10, 2020 28.57 28.58 28.37 28.39 217,636 -0.34(-1.18%)
Jan 09, 2020 28.77 28.78 28.69 28.73 225,953 -0.15(-0.51%)
Jan 08, 2020 28.71 29.02 28.71 28.88 386,949 +0.18(+0.64%)
Jan 07, 2020 28.68 28.84 28.68 28.70 317,954 +0.03(+0.12%)
Jan 06, 2020 28.55 28.70 28.50 28.66 418,854 -0.02(-0.06%)
Jan 03, 2020 28.83 28.92 28.68 28.68 493,699 -0.78(-2.66%)
Jan 02, 2020 29.33 29.46 29.26 29.46 764,876 +0.80(+2.80%)
Dec 31, 2019 28.70 28.71 28.46 28.66 210,519 +0.03(+0.09%)
Dec 30, 2019 29.02 29.05 28.62 28.64 387,279 -0.45(-1.56%)
Dec 27, 2019 29.16 29.18 29.09 29.09 121,789 +0.11(+0.39%)
Dec 26, 2019 28.89 29.01 28.89 28.98 84,694 +0.08(+0.27%)
Dec 24, 2019 28.82 28.90 28.77 28.90 54,064 +0.05(+0.18%)
Dec 23, 2019 28.88 28.91 28.84 28.84 204,438 -0.04(-0.15%)
Dec 20, 2019 28.91 28.92 28.84 28.89 222,916 +0.14(+0.48%)
Dec 19, 2019 28.71 28.75 28.61 28.75 246,345 -0.15(-0.51%)
Dec 18, 2019 28.91 28.93 28.77 28.90 181,503 -0.09(-0.30%)
Dec 17, 2019 28.91 29.03 28.82 28.98 459,849 +0.10(+0.33%)
Dec 16, 2019 28.77 28.90 28.74 28.89 386,005 +0.31(+1.09%)
Dec 13, 2019 28.55 28.73 28.43 28.58 328,037 +0.14(+0.48%)
Dec 12, 2019 27.98 28.44 27.94 28.44 686,270 +0.47(+1.69%)
Dec 11, 2019 27.70 27.97 27.70 27.97 214,228 +0.37(+1.34%)
Dec 10, 2019 27.49 27.64 27.45 27.60 237,214 +0.00(+0.00%)
Dec 09, 2019 27.81 27.82 27.58 27.60 185,954 -0.18(-0.65%)
Dec 06, 2019 27.75 27.80 27.68 27.78 204,471 +0.34(+1.25%)
Dec 05, 2019 27.53 27.53 27.37 27.43 277,970 -0.09(-0.31%)
Dec 04, 2019 27.38 27.52 27.37 27.52 419,896 +0.52(+1.91%)
Dec 03, 2019 26.95 27.06 26.83 27.00 495,590 -0.10(-0.38%)
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.