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 (%)
Feb 28, 2019 25.58 25.66 25.54 25.55 460,431 +0.08(+0.30%)
Feb 27, 2019 25.61 25.66 25.47 25.47 562,972 -0.08(-0.30%)
Feb 26, 2019 25.55 25.61 25.46 25.55 409,189 +0.05(+0.20%)
Feb 25, 2019 25.61 25.65 25.46 25.50 379,396 -0.05(-0.20%)
Feb 22, 2019 25.58 25.60 25.50 25.55 349,342 +0.27(+1.07%)
Feb 21, 2019 25.42 25.45 25.21 25.27 440,940 -0.38(-1.49%)
Feb 20, 2019 25.55 25.76 25.55 25.66 553,396 -0.07(-0.26%)
Feb 19, 2019 25.44 25.76 25.44 25.72 326,820 +0.04(+0.17%)
Feb 15, 2019 25.64 25.71 25.54 25.68 371,302 +0.38(+1.51%)
Feb 14, 2019 25.23 25.41 25.19 25.30 543,876 -0.05(-0.20%)
Feb 13, 2019 25.47 25.53 25.33 25.35 446,894 +0.18(+0.71%)
Feb 12, 2019 25.12 25.19 25.09 25.17 301,865 +0.25(+0.99%)
Feb 11, 2019 25.02 25.06 24.89 24.93 365,381 +0.02(+0.07%)
Feb 08, 2019 24.83 24.95 24.77 24.91 338,008 +0.02(+0.07%)
Feb 07, 2019 25.16 25.16 24.84 24.89 556,858 -0.47(-1.84%)
Feb 06, 2019 25.44 25.46 25.33 25.36 431,117 -0.10(-0.40%)
Feb 05, 2019 25.50 25.50 25.39 25.46 556,928 +0.02(+0.07%)
Feb 04, 2019 25.22 25.45 25.16 25.44 457,434 +0.14(+0.57%)
Feb 01, 2019 25.36 25.44 25.27 25.30 565,630 +0.04(+0.17%)
Jan 31, 2019 25.19 25.33 25.13 25.26 807,017 +0.05(+0.20%)
Jan 30, 2019 25.00 25.27 24.94 25.21 366,536 +0.22(+0.88%)
Jan 29, 2019 24.94 25.05 24.91 24.99 339,163 +0.14(+0.58%)
Jan 28, 2019 24.84 24.87 24.72 24.84 521,592 -0.12(-0.48%)
Jan 25, 2019 24.94 25.08 24.92 24.96 255,011 +0.22(+0.89%)
Jan 24, 2019 24.64 24.81 24.62 24.74 404,720 +0.02(+0.07%)
Jan 23, 2019 24.81 24.82 24.61 24.72 382,696 +0.01(+0.03%)
Jan 22, 2019 24.83 24.89 24.66 24.72 589,507 -0.33(-1.32%)
Jan 18, 2019 25.03 25.09 24.94 25.05 400,817 +0.30(+1.23%)
Jan 17, 2019 24.52 24.82 24.52 24.74 235,069 +0.15(+0.62%)
Jan 16, 2019 24.55 24.64 24.52 24.59 798,770 +0.08(+0.35%)
Jan 15, 2019 24.45 24.56 24.32 24.50 539,970 +0.00(+0.00%)
Jan 14, 2019 24.50 24.57 24.48 24.50 261,133 -0.17(-0.69%)
Jan 11, 2019 24.74 24.78 24.63 24.67 555,005 -0.26(-1.05%)
Jan 10, 2019 24.78 24.94 24.76 24.94 444,474 +0.03(+0.10%)
Jan 09, 2019 24.86 24.94 24.77 24.91 488,724 +0.31(+1.27%)
Jan 08, 2019 24.67 24.67 24.43 24.60 1,321,930 +0.21(+0.87%)
Jan 07, 2019 24.24 24.46 24.17 24.39 229,618 +0.25(+1.05%)
Jan 04, 2019 23.71 24.17 23.67 24.13 458,313 +0.95(+4.09%)
Jan 03, 2019 23.34 23.34 23.13 23.18 360,363 -0.34(-1.44%)
Jan 02, 2019 23.32 23.58 23.28 23.52 431,587 -0.40(-1.66%)
Dec 31, 2018 23.81 23.95 23.73 23.92 598,333 +0.36(+1.51%)
Dec 28, 2018 23.69 23.73 23.46 23.56 475,195 +0.19(+0.83%)
Dec 27, 2018 23.06 23.39 22.91 23.37 933,923 +0.19(+0.84%)
Dec 26, 2018 22.64 23.20 22.50 23.17 708,255 +0.48(+2.13%)
Dec 24, 2018 22.79 23.00 22.62 22.69 447,805 -0.34(-1.47%)
Dec 21, 2018 23.34 23.46 22.98 23.03 952,635 -0.47(-1.98%)
Dec 20, 2018 23.69 23.78 23.45 23.50 1,055,590 -0.05(-0.22%)
Dec 19, 2018 23.89 24.04 23.45 23.55 529,030 -0.25(-1.07%)
Dec 18, 2018 23.89 24.02 23.74 23.80 733,907 +0.12(+0.52%)
Dec 17, 2018 23.91 24.02 23.61 23.68 1,776,561 -0.39(-1.62%)
Dec 14, 2018 24.12 24.29 24.05 24.07 627,871 -0.25(-1.04%)
Dec 13, 2018 24.40 24.43 24.27 24.32 677,694 -0.08(-0.35%)
Dec 12, 2018 24.28 24.52 24.28 24.40 908,409 +0.42(+1.77%)
Dec 11, 2018 24.07 24.10 23.86 23.98 2,121,458 +0.25(+1.03%)
Dec 10, 2018 23.74 23.81 23.47 23.74 624,380 -0.05(-0.21%)
Dec 07, 2018 24.04 24.23 23.74 23.79 1,014,281 -0.35(-1.44%)
Dec 06, 2018 23.86 24.14 23.68 24.13 643,633 -0.39(-1.59%)
Dec 04, 2018 25.07 25.09 24.46 24.52 394,324 -0.65(-2.59%)
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.