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 (%)
Apr 28, 2023 35.93 36.34 35.91 36.32 193,714 +0.11(+0.30%)
Apr 27, 2023 35.97 36.21 35.84 36.21 318,802 +1.00(+2.83%)
Apr 26, 2023 35.41 35.50 35.13 35.22 163,523 -0.03(-0.08%)
Apr 25, 2023 35.72 35.72 35.25 35.25 79,927 -0.74(-2.06%)
Apr 24, 2023 35.92 36.00 35.84 35.99 154,037 +0.33(+0.93%)
Apr 21, 2023 35.45 35.68 35.30 35.66 175,330 +0.08(+0.22%)
Apr 20, 2023 35.39 35.66 35.39 35.58 103,995 +0.03(+0.08%)
Apr 19, 2023 35.50 35.65 35.49 35.55 142,048 -0.25(-0.71%)
Apr 18, 2023 35.82 35.84 35.71 35.80 261,822 +0.28(+0.80%)
Apr 17, 2023 35.67 35.68 35.37 35.52 307,846 -0.14(-0.38%)
Apr 14, 2023 35.71 35.92 35.48 35.66 153,790 +0.13(+0.36%)
Apr 13, 2023 35.33 35.59 35.16 35.53 169,398 +0.56(+1.59%)
Apr 12, 2023 35.26 35.31 34.85 34.97 323,668 +0.35(+1.01%)
Apr 11, 2023 34.37 34.71 34.37 34.62 261,991 +0.51(+1.49%)
Apr 10, 2023 34.00 34.15 33.85 34.12 196,328 -0.14(-0.40%)
Apr 06, 2023 33.96 34.35 33.90 34.25 198,980 +0.18(+0.52%)
Apr 05, 2023 34.15 34.23 33.93 34.08 268,696 -0.87(-2.49%)
Apr 04, 2023 35.03 35.16 34.82 34.95 347,285 +0.30(+0.87%)
Apr 03, 2023 34.51 34.69 34.42 34.64 561,253 -0.05(-0.14%)
Mar 31, 2023 34.68 34.81 34.64 34.69 232,718 +0.41(+1.20%)
Mar 30, 2023 34.15 34.36 34.08 34.28 148,346 +0.83(+2.48%)
Mar 29, 2023 33.18 33.49 33.16 33.45 141,958 +0.48(+1.45%)
Mar 28, 2023 32.98 33.08 32.80 32.97 140,061 -0.03(-0.09%)
Mar 27, 2023 33.00 33.07 32.84 33.00 176,493 +0.41(+1.26%)
Mar 24, 2023 32.54 32.62 32.23 32.59 291,403 -0.47(-1.42%)
Mar 23, 2023 33.32 33.60 32.82 33.06 436,625 -0.04(-0.12%)
Mar 22, 2023 33.39 33.88 33.07 33.10 303,479 -0.47(-1.40%)
Mar 21, 2023 33.62 33.69 33.34 33.57 347,306 +0.61(+1.84%)
Mar 20, 2023 32.64 33.04 32.58 32.96 167,198 +1.03(+3.21%)
Mar 17, 2023 32.15 32.21 31.72 31.94 328,970 -0.84(-2.56%)
Mar 16, 2023 31.84 32.83 31.82 32.78 556,667 +0.46(+1.42%)
Mar 15, 2023 32.01 32.43 31.70 32.32 566,359 -1.47(-4.36%)
Mar 14, 2023 33.72 33.80 33.47 33.79 399,850 +1.12(+3.44%)
Mar 13, 2023 32.18 32.93 32.10 32.67 541,975 -0.04(-0.12%)
Mar 10, 2023 33.21 33.28 32.67 32.71 457,916 -0.68(-2.05%)
Mar 09, 2023 33.83 34.01 33.37 33.39 258,545 -0.59(-1.72%)
Mar 08, 2023 33.93 34.17 33.81 33.98 193,734 +0.17(+0.49%)
Mar 07, 2023 34.62 34.68 33.78 33.81 414,906 -1.24(-3.54%)
Mar 06, 2023 35.10 35.21 34.98 35.05 115,067 -0.14(-0.39%)
Mar 03, 2023 34.83 35.20 34.63 35.19 226,911 +0.82(+2.39%)
Mar 02, 2023 34.10 34.39 34.03 34.37 167,939 -0.11(-0.31%)
Mar 01, 2023 34.66 34.70 34.33 34.48 330,971 +0.00(+0.00%)
Feb 28, 2023 34.58 34.77 34.44 34.48 237,811 -0.36(-1.04%)
Feb 27, 2023 34.78 34.93 34.67 34.84 126,426 +0.77(+2.26%)
Feb 24, 2023 34.12 34.30 33.90 34.07 412,129 -0.72(-2.08%)
Feb 23, 2023 34.84 34.97 34.48 34.79 239,217 +0.27(+0.79%)
Feb 22, 2023 34.67 34.76 34.42 34.52 118,075 -0.12(-0.34%)
Feb 21, 2023 34.98 35.11 34.60 34.63 196,654 -0.31(-0.89%)
Feb 17, 2023 34.69 34.99 34.56 34.95 137,687 +0.07(+0.20%)
Feb 16, 2023 34.72 35.15 34.67 34.88 647,805 -0.30(-0.86%)
Feb 15, 2023 34.81 35.18 34.75 35.18 278,963 +0.20(+0.56%)
Feb 14, 2023 34.80 35.38 34.64 34.98 1,408,607 +0.04(+0.11%)
Feb 13, 2023 34.55 34.98 34.53 34.95 411,299 +0.84(+2.46%)
Feb 10, 2023 34.26 34.31 33.95 34.11 181,320 -0.68(-1.96%)
Feb 09, 2023 35.19 35.22 34.72 34.79 179,299 +0.38(+1.11%)
Feb 08, 2023 34.64 34.70 34.31 34.41 152,167 -0.48(-1.37%)
Feb 07, 2023 34.35 34.94 34.21 34.89 331,291 +0.32(+0.93%)
Feb 06, 2023 34.67 34.70 34.34 34.56 259,000 -0.61(-1.72%)
Feb 03, 2023 35.18 35.68 35.15 35.17 258,937 -0.67(-1.88%)
Feb 02, 2023 35.72 36.01 35.31 35.84 548,476 +0.91(+2.60%)
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.