Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.30 34.34 34.04 34.05 383,789 +0.00(+0.00%)
May 30, 2017 33.87 34.11 33.82 34.05 194,261 -0.04(-0.12%)
May 26, 2017 34.00 34.10 33.99 34.09 293,914 -0.05(-0.15%)
May 25, 2017 34.21 34.28 34.09 34.14 287,363 -0.02(-0.06%)
May 24, 2017 34.08 34.24 33.99 34.16 444,741 +0.06(+0.18%)
May 23, 2017 34.12 34.22 34.05 34.10 278,932 +0.24(+0.71%)
May 22, 2017 33.84 33.92 33.77 33.86 123,771 +0.04(+0.12%)
May 19, 2017 33.59 33.88 33.58 33.82 787,780 +0.54(+1.62%)
May 18, 2017 33.13 33.36 33.07 33.28 340,829 -0.24(-0.72%)
May 17, 2017 33.74 33.82 33.49 33.52 344,383 -0.59(-1.73%)
May 16, 2017 34.09 34.12 33.96 34.11 131,726 +0.27(+0.80%)
May 15, 2017 33.79 33.89 33.79 33.84 177,520 +0.04(+0.12%)
May 12, 2017 33.60 33.80 33.60 33.80 547,187 +0.15(+0.45%)
May 11, 2017 33.59 33.70 33.50 33.65 314,608 +0.11(+0.33%)
May 10, 2017 33.52 33.56 33.43 33.54 284,462 -0.15(-0.45%)
May 09, 2017 33.67 33.78 33.60 33.69 1,305,230 +0.05(+0.15%)
May 08, 2017 33.55 33.67 33.51 33.64 642,500 -0.47(-1.38%)
May 05, 2017 33.75 34.12 33.71 34.11 440,883 +0.40(+1.19%)
May 04, 2017 33.56 33.73 33.50 33.71 756,007 +0.22(+0.66%)
May 03, 2017 33.41 33.55 33.37 33.49 347,495 -0.10(-0.30%)
May 02, 2017 33.44 33.61 33.37 33.59 303,171 +0.23(+0.69%)
May 01, 2017 33.31 33.44 33.24 33.36 425,934 +0.25(+0.76%)
Apr 28, 2017 33.24 33.29 33.10 33.11 260,272 +0.03(+0.09%)
Apr 27, 2017 32.99 33.11 32.86 33.08 771,127 -0.11(-0.33%)
Apr 26, 2017 33.05 33.28 33.05 33.19 1,013,417 +0.00(+0.00%)
Apr 25, 2017 33.00 33.23 32.97 33.19 360,043 +0.62(+1.90%)
Apr 24, 2017 32.60 32.67 32.49 32.57 544,978 +1.25(+3.99%)
Apr 21, 2017 31.34 31.36 31.23 31.32 277,310 +0.05(+0.16%)
Apr 20, 2017 31.41 31.49 31.25 31.27 389,940 +0.12(+0.39%)
Apr 19, 2017 31.29 31.37 31.15 31.15 193,316 +0.04(+0.13%)
Apr 18, 2017 31.07 31.14 30.92 31.11 306,469 -0.32(-1.02%)
Apr 17, 2017 31.28 31.47 31.28 31.43 274,062 +0.27(+0.87%)
Apr 13, 2017 31.23 31.29 31.09 31.16 310,875 -0.21(-0.67%)
Apr 12, 2017 31.35 31.44 31.21 31.37 470,236 +0.20(+0.64%)
Apr 11, 2017 31.22 31.27 31.00 31.17 331,521 +0.15(+0.48%)
Apr 10, 2017 31.02 31.09 30.97 31.02 265,025 -0.03(-0.10%)
Apr 07, 2017 30.88 31.13 30.82 31.05 176,209 +0.06(+0.19%)
Apr 06, 2017 31.15 31.15 30.97 30.99 92,547 +0.05(+0.16%)
Apr 05, 2017 31.15 31.22 30.93 30.94 127,900 -0.15(-0.48%)
Apr 04, 2017 30.96 31.09 30.90 31.09 203,838 -0.23(-0.73%)
Apr 03, 2017 31.56 31.60 31.07 31.32 486,083 -0.25(-0.79%)
Mar 31, 2017 31.53 31.71 31.52 31.57 304,673 +0.10(+0.32%)
Mar 30, 2017 31.44 31.56 31.43 31.47 171,480 -0.16(-0.51%)
Mar 29, 2017 31.41 31.63 31.39 31.63 459,657 +0.02(+0.06%)
Mar 28, 2017 31.53 31.70 31.49 31.61 319,900 -0.06(-0.19%)
Mar 27, 2017 31.36 31.68 31.31 31.67 170,316 +0.09(+0.28%)
Mar 24, 2017 31.46 31.63 31.46 31.58 222,298 +0.16(+0.51%)
Mar 23, 2017 31.35 31.61 31.33 31.42 154,610 +0.07(+0.22%)
Mar 22, 2017 31.23 31.39 31.19 31.35 901,063 +0.05(+0.16%)
Mar 21, 2017 31.82 31.85 31.30 31.30 277,059 -0.23(-0.73%)
Mar 20, 2017 31.59 31.63 31.49 31.53 177,374 -0.03(-0.10%)
Mar 17, 2017 31.65 31.70 31.56 31.56 181,008 +0.02(+0.06%)
Mar 16, 2017 31.55 31.57 31.36 31.54 167,204 +0.22(+0.70%)
Mar 15, 2017 30.76 31.32 30.76 31.32 314,046 +0.39(+1.26%)
Mar 14, 2017 30.88 30.96 30.85 30.93 288,384 -0.25(-0.80%)
Mar 13, 2017 30.98 31.20 30.98 31.18 297,934 +0.41(+1.33%)
Mar 10, 2017 30.76 30.81 30.65 30.77 364,894 +0.12(+0.39%)
Mar 09, 2017 30.56 30.65 30.55 30.65 346,136 +0.27(+0.89%)
Mar 08, 2017 30.55 30.56 30.33 30.38 176,733 -0.20(-0.65%)
Mar 07, 2017 30.52 30.67 30.46 30.58 319,386 +0.03(+0.10%)
Mar 06, 2017 30.58 30.58 30.47 30.55 142,953 -0.17(-0.55%)
Mar 03, 2017 30.60 30.75 30.48 30.72 246,173 +0.39(+1.29%)
Mar 02, 2017 30.49 30.49 30.30 30.33 221,283 -0.41(-1.33%)
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.