Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.09 27.09 27.09 0 +0.55(+2.07%)
Mar 28, 2018 26.59 26.84 26.49 26.54 2,106,622 -0.15(-0.58%)
Mar 27, 2018 27.01 27.09 26.55 26.69 405,018 -0.34(-1.26%)
Mar 26, 2018 27.01 27.07 26.67 27.03 369,335 +0.51(+1.92%)
Mar 23, 2018 26.89 26.96 26.51 26.52 439,671 -0.13(-0.49%)
Mar 22, 2018 26.84 26.95 26.62 26.65 660,236 -0.82(-2.97%)
Mar 21, 2018 27.35 27.56 27.33 27.47 232,510 +0.02(+0.06%)
Mar 20, 2018 27.51 27.56 27.42 27.45 245,326 -0.15(-0.53%)
Mar 19, 2018 27.68 27.71 27.44 27.60 293,999 -0.29(-1.04%)
Mar 16, 2018 27.91 28.09 27.85 27.89 297,554 -0.20(-0.72%)
Mar 15, 2018 27.98 28.17 27.93 28.09 486,183 +0.07(+0.26%)
Mar 14, 2018 28.19 28.21 27.92 28.02 559,108 +0.39(+1.41%)
Mar 13, 2018 28.05 28.07 27.59 27.63 205,575 -0.26(-0.93%)
Mar 12, 2018 27.82 27.91 27.81 27.89 317,944 +0.01(+0.03%)
Mar 09, 2018 27.76 27.93 27.73 27.88 201,763 +0.28(+1.00%)
Mar 08, 2018 27.65 27.68 27.54 27.60 234,658 +0.16(+0.59%)
Mar 07, 2018 27.44 27.17 27.44 1,026,419 +0.01(+0.03%)
Mar 06, 2018 27.37 27.49 27.32 27.43 3,051,084 +0.35(+1.28%)
Mar 05, 2018 26.84 27.10 26.81 27.09 362,772 +0.19(+0.72%)
Mar 02, 2018 26.78 26.92 26.57 26.89 1,032,399 -0.20(-0.75%)
Mar 01, 2018 27.36 27.44 26.86 27.09 579,424 -0.35(-1.27%)
Feb 28, 2018 27.83 27.83 27.42 27.44 229,267 -0.35(-1.25%)
Feb 27, 2018 27.98 28.05 27.77 27.79 261,994 -0.49(-1.72%)
Feb 26, 2018 28.18 28.28 28.04 28.28 209,735 +0.22(+0.78%)
Feb 23, 2018 27.89 28.09 27.88 28.06 414,309 +0.11(+0.38%)
Feb 22, 2018 27.95 515,045 +0.06(+0.20%)
Feb 21, 2018 28.13 28.33 27.90 27.90 285,771 -0.02(-0.09%)
Feb 20, 2018 27.92 28.12 27.85 27.92 317,556 -0.32(-1.12%)
Feb 16, 2018 28.23 28.23 28.23 0 +0.02(+0.06%)
Feb 15, 2018 28.19 28.26 27.87 28.22 194,474 +0.21(+0.75%)
Feb 14, 2018 27.11 28.02 27.11 28.01 354,284 +0.66(+2.40%)
Feb 13, 2018 27.26 27.37 27.17 27.35 325,176 -0.01(-0.03%)
Feb 12, 2018 27.05 27.39 27.03 27.36 727,107 +0.34(+1.26%)
Feb 09, 2018 27.02 27.15 26.24 27.02 707,040 +0.17(+0.63%)
Feb 08, 2018 27.55 27.55 26.82 26.85 918,149 -0.81(-2.92%)
Feb 07, 2018 27.75 28.02 27.65 27.66 1,391,665 -0.28(-0.98%)
Feb 06, 2018 27.06 27.94 27.05 27.94 1,782,375 +0.53(+1.92%)
Feb 05, 2018 28.23 28.26 27.06 27.41 619,865 -1.27(-4.43%)
Feb 02, 2018 29.08 29.08 28.64 28.68 484,419 -0.73(-2.48%)
Feb 01, 2018 29.24 29.50 29.23 29.41 625,340 +0.27(+0.92%)
Jan 31, 2018 29.41 29.41 29.03 29.14 495,067 +0.01(+0.03%)
Jan 30, 2018 29.34 29.40 29.13 29.13 424,317 -0.22(-0.74%)
Jan 29, 2018 29.42 29.46 29.26 29.35 190,048 -0.19(-0.63%)
Jan 26, 2018 29.39 29.58 29.35 29.54 1,715,916 +0.23(+0.80%)
Jan 25, 2018 29.66 29.67 29.21 29.30 384,075 -0.29(-0.98%)
Jan 24, 2018 29.67 29.70 29.46 29.59 328,767 +0.06(+0.19%)
Jan 23, 2018 29.46 29.58 29.42 29.54 172,376 +0.06(+0.22%)
Jan 22, 2018 29.30 29.48 29.25 29.47 308,207 +0.20(+0.69%)
Jan 19, 2018 29.25 29.28 29.15 29.27 391,778 +0.11(+0.36%)
Jan 18, 2018 29.16 29.21 29.09 29.17 377,580 +0.06(+0.22%)
Jan 17, 2018 29.00 29.25 28.98 29.10 390,028 +0.19(+0.67%)
Jan 16, 2018 29.03 29.05 28.82 28.91 456,028 -0.15(-0.53%)
Jan 12, 2018 29.06 29.06 29.06 0 +0.26(+0.90%)
Jan 11, 2018 28.57 28.83 28.54 28.80 308,864 +0.31(+1.08%)
Jan 10, 2018 28.49 28.51 28.40 28.49 364,652 +0.11(+0.37%)
Jan 09, 2018 28.32 28.43 28.24 28.39 427,922 +0.12(+0.43%)
Jan 08, 2018 28.23 28.30 28.19 28.27 246,141 -0.11(-0.40%)
Jan 05, 2018 28.28 28.44 28.21 28.38 502,316 +0.21(+0.75%)
Jan 04, 2018 28.21 28.23 28.13 28.17 958,599 +0.44(+1.58%)
Jan 03, 2018 27.67 27.84 27.67 27.73 446,408 +0.10(+0.35%)
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.