Sweden Ishares MSCI ETF (NY: EWD )

41.77 -0.21 (-0.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.33 25.35 25.15 25.19 690,577 +0.00(+0.00%)
Mar 28, 2019 25.18 25.22 24.98 25.19 1,209,073 -0.11(-0.43%)
Mar 27, 2019 25.42 25.47 25.10 25.30 319,629 -0.05(-0.20%)
Mar 26, 2019 25.36 25.40 25.31 25.35 272,419 +0.02(+0.10%)
Mar 25, 2019 25.33 25.41 25.23 25.33 325,742 +0.08(+0.30%)
Mar 22, 2019 25.50 25.54 25.20 25.25 569,543 -0.84(-3.23%)
Mar 21, 2019 25.97 26.10 25.93 26.09 1,332,690 -0.10(-0.38%)
Mar 20, 2019 26.05 26.31 25.93 26.19 313,015 +0.28(+1.06%)
Mar 19, 2019 26.08 26.08 25.84 25.92 344,581 +0.15(+0.58%)
Mar 18, 2019 25.73 25.80 25.65 25.77 814,181 +0.10(+0.39%)
Mar 15, 2019 25.46 25.68 25.44 25.67 532,717 +0.39(+1.55%)
Mar 14, 2019 25.18 25.32 25.17 25.28 287,871 +0.21(+0.83%)
Mar 13, 2019 24.96 25.10 24.96 25.07 253,512 +0.28(+1.11%)
Mar 12, 2019 24.78 24.82 24.74 24.79 244,028 -0.06(-0.23%)
Mar 11, 2019 24.63 24.88 24.63 24.85 256,280 +0.33(+1.36%)
Mar 08, 2019 24.23 24.53 24.22 24.52 340,670 +0.18(+0.75%)
Mar 07, 2019 24.71 24.73 24.33 24.33 602,287 -0.70(-2.80%)
Mar 06, 2019 25.24 25.24 25.01 25.03 371,242 -0.23(-0.92%)
Mar 05, 2019 25.11 25.31 25.11 25.27 419,126 +0.12(+0.50%)
Mar 04, 2019 25.30 25.30 25.06 25.14 468,007 -0.16(-0.63%)
Mar 01, 2019 25.32 25.39 25.24 25.30 290,769 +0.16(+0.63%)
Feb 28, 2019 25.18 25.25 25.13 25.14 467,815 +0.08(+0.30%)
Feb 27, 2019 25.21 25.25 25.07 25.07 572,000 -0.08(-0.30%)
Feb 26, 2019 25.14 25.21 25.06 25.14 415,751 +0.05(+0.20%)
Feb 25, 2019 25.21 25.24 25.06 25.09 385,480 -0.05(-0.20%)
Feb 22, 2019 25.18 25.20 25.09 25.14 354,945 +0.27(+1.07%)
Feb 21, 2019 25.02 25.05 24.81 24.88 448,011 -0.38(-1.49%)
Feb 20, 2019 25.15 25.35 25.14 25.25 562,271 -0.07(-0.26%)
Feb 19, 2019 25.03 25.35 25.03 25.32 332,061 +0.04(+0.16%)
Feb 15, 2019 25.23 25.30 25.13 25.28 377,256 +0.38(+1.51%)
Feb 14, 2019 24.83 25.01 24.79 24.90 552,599 -0.05(-0.20%)
Feb 13, 2019 25.07 25.13 24.93 24.95 454,061 +0.18(+0.71%)
Feb 12, 2019 24.73 24.80 24.69 24.78 306,706 +0.24(+0.99%)
Feb 11, 2019 24.63 24.66 24.50 24.53 371,241 +0.02(+0.07%)
Feb 08, 2019 24.43 24.56 24.38 24.52 343,429 +0.02(+0.07%)
Feb 07, 2019 24.76 24.77 24.45 24.50 565,789 -0.46(-1.84%)
Feb 06, 2019 25.03 25.06 24.93 24.96 438,031 -0.10(-0.40%)
Feb 05, 2019 25.09 25.10 24.98 25.06 565,860 +0.02(+0.07%)
Feb 04, 2019 24.82 25.05 24.77 25.04 464,770 +0.14(+0.57%)
Feb 01, 2019 24.96 25.03 24.88 24.90 574,701 +0.04(+0.17%)
Jan 31, 2019 24.79 24.93 24.73 24.86 819,959 +0.05(+0.20%)
Jan 30, 2019 24.60 24.88 24.54 24.81 372,414 +0.22(+0.88%)
Jan 29, 2019 24.54 24.66 24.52 24.59 344,602 +0.14(+0.58%)
Jan 28, 2019 24.45 24.48 24.33 24.45 529,957 -0.12(-0.48%)
Jan 25, 2019 24.55 24.68 24.53 24.57 259,101 +0.22(+0.89%)
Jan 24, 2019 24.25 24.42 24.23 24.35 411,211 +0.02(+0.07%)
Jan 23, 2019 24.42 24.43 24.23 24.33 388,833 +0.01(+0.03%)
Jan 22, 2019 24.44 24.49 24.27 24.33 598,961 -0.33(-1.32%)
Jan 18, 2019 24.63 24.69 24.55 24.65 407,245 +0.30(+1.23%)
Jan 17, 2019 24.13 24.43 24.13 24.35 238,838 +0.15(+0.62%)
Jan 16, 2019 24.16 24.25 24.13 24.20 811,580 +0.08(+0.35%)
Jan 15, 2019 24.07 24.17 23.93 24.12 548,629 +0.00(+0.00%)
Jan 14, 2019 24.12 24.18 24.09 24.12 265,321 -0.17(-0.69%)
Jan 11, 2019 24.35 24.39 24.24 24.28 563,905 -0.26(-1.05%)
Jan 10, 2019 24.39 24.54 24.37 24.54 451,602 +0.02(+0.10%)
Jan 09, 2019 24.47 24.55 24.38 24.52 496,562 +0.31(+1.27%)
Jan 08, 2019 24.28 24.29 24.04 24.21 1,343,130 +0.21(+0.87%)
Jan 07, 2019 23.86 24.08 23.79 24.00 233,300 +0.25(+1.05%)
Jan 04, 2019 23.33 23.78 23.29 23.75 465,663 +0.93(+4.09%)
Jan 03, 2019 22.97 22.97 22.77 22.82 366,143 -0.33(-1.44%)
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.