Sweden Ishares MSCI ETF (NY: EWD )

48.29 USD +0.16 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.37 48.65 48.31 48.47 184,312 +0.02(+0.04%)
May 27, 2021 48.32 48.56 48.25 48.45 147,426 +0.57(+1.19%)
May 26, 2021 47.90 48.05 47.77 47.88 179,723 -0.66(-1.36%)
May 25, 2021 48.67 48.74 48.43 48.54 1,335,427 +0.32(+0.66%)
May 24, 2021 47.98 48.30 47.98 48.22 248,074 +0.14(+0.29%)
May 21, 2021 48.21 48.24 47.93 48.08 98,261 -0.16(-0.33%)
May 20, 2021 47.78 48.35 47.73 48.24 233,255 +1.13(+2.40%)
May 19, 2021 47.11 47.35 46.86 47.11 211,657 -1.12(-2.32%)
May 18, 2021 48.37 48.41 48.15 48.23 250,102 +0.33(+0.69%)
May 17, 2021 47.71 47.95 47.58 47.90 151,080 -0.46(-0.95%)
May 14, 2021 47.77 48.38 47.74 48.36 151,449 +1.14(+2.41%)
May 13, 2021 46.71 47.34 46.67 47.22 203,199 +0.72(+1.55%)
May 12, 2021 47.00 47.26 46.41 46.50 163,223 -0.63(-1.34%)
May 11, 2021 47.03 47.45 46.96 47.13 290,566 -0.82(-1.71%)
May 10, 2021 48.35 48.45 47.88 47.95 303,580 -0.51(-1.05%)
May 07, 2021 47.80 48.48 47.73 48.46 190,328 +0.92(+1.94%)
May 06, 2021 47.14 47.59 46.88 47.54 134,548 +0.40(+0.85%)
May 05, 2021 47.03 47.25 46.68 47.14 261,862 +1.11(+2.41%)
May 04, 2021 46.23 46.42 45.74 46.03 464,255 -1.12(-2.38%)
May 03, 2021 46.91 47.27 46.79 47.15 256,691 +0.73(+1.57%)
Apr 30, 2021 47.00 47.03 46.30 46.42 281,500 -1.11(-2.34%)
Apr 29, 2021 48.01 48.01 47.21 47.53 118,735 -0.10(-0.21%)
Apr 28, 2021 47.29 47.71 47.26 47.63 98,930 -0.29(-0.61%)
Apr 27, 2021 47.50 47.99 47.47 47.92 104,443 +0.29(+0.61%)
Apr 26, 2021 47.61 47.69 47.53 47.63 135,103 +0.05(+0.11%)
Apr 23, 2021 47.15 47.65 47.15 47.58 65,500 +0.60(+1.28%)
Apr 22, 2021 47.20 47.20 46.80 46.98 171,887 -0.48(-1.01%)
Apr 21, 2021 46.55 47.50 46.55 47.46 121,816 +0.82(+1.76%)
Apr 20, 2021 47.12 47.12 46.45 46.64 228,952 -1.28(-2.67%)
Apr 19, 2021 48.22 48.25 47.77 47.92 159,595 -0.41(-0.85%)
Apr 16, 2021 47.89 48.33 47.81 48.33 226,100 +0.94(+1.98%)
Apr 15, 2021 47.22 47.42 47.15 47.39 163,129 +0.51(+1.09%)
Apr 14, 2021 46.89 47.06 46.79 46.88 1,143,450 -0.19(-0.40%)
Apr 13, 2021 46.69 47.13 46.66 47.07 326,263 +0.73(+1.58%)
Apr 12, 2021 46.46 46.52 46.24 46.34 257,401 -0.75(-1.59%)
Apr 09, 2021 46.70 47.09 46.70 47.09 67,800 +0.36(+0.77%)
Apr 08, 2021 46.60 46.78 46.48 46.73 91,511 +0.55(+1.19%)
Apr 07, 2021 46.09 46.23 45.98 46.18 82,274 +0.25(+0.54%)
Apr 06, 2021 45.71 45.99 45.70 45.93 121,216 -0.29(-0.63%)
Apr 05, 2021 45.57 46.29 45.54 46.22 196,953 +0.97(+2.14%)
Apr 01, 2021 45.06 45.41 44.93 45.25 283,900 +0.69(+1.55%)
Mar 31, 2021 44.70 44.87 44.53 44.56 242,554 -0.08(-0.18%)
Mar 30, 2021 44.41 44.76 44.40 44.64 58,606 +0.19(+0.43%)
Mar 29, 2021 44.52 44.59 44.26 44.45 162,711 -0.73(-1.62%)
Mar 26, 2021 44.64 45.22 44.64 45.18 138,300 +0.69(+1.55%)
Mar 25, 2021 44.13 44.57 43.95 44.49 119,321 +0.08(+0.18%)
Mar 24, 2021 44.54 44.78 44.41 44.41 177,875 +0.23(+0.52%)
Mar 23, 2021 44.49 44.65 44.10 44.18 296,166 -0.69(-1.54%)
Mar 22, 2021 44.94 45.05 44.84 44.87 109,856 +0.26(+0.58%)
Mar 19, 2021 44.54 44.72 44.28 44.61 199,100 +0.00(+0.00%)
Mar 18, 2021 44.89 45.10 44.57 44.61 164,201 -0.74(-1.63%)
Mar 17, 2021 44.85 45.44 44.84 45.35 74,275 +0.23(+0.51%)
Mar 16, 2021 45.10 45.20 44.87 45.12 121,593 +0.19(+0.42%)
Mar 15, 2021 44.82 44.98 44.56 44.93 127,558 -0.21(-0.47%)
Mar 12, 2021 44.65 45.17 44.65 45.14 151,900 +0.03(+0.07%)
Mar 11, 2021 44.76 45.20 44.68 45.11 89,205 +0.78(+1.76%)
Mar 10, 2021 44.08 44.38 44.00 44.33 183,773 +0.37(+0.84%)
Mar 09, 2021 43.61 44.04 43.58 43.96 115,180 +0.96(+2.23%)
Mar 08, 2021 42.78 43.37 42.78 43.00 125,938 +0.20(+0.47%)
Mar 05, 2021 42.78 42.82 42.21 42.80 209,000 +0.12(+0.28%)
Mar 04, 2021 43.18 43.33 42.38 42.68 375,567 -0.55(-1.27%)
Mar 03, 2021 43.39 43.54 43.16 43.23 202,399 -0.25(-0.57%)
Mar 02, 2021 43.39 43.69 43.27 43.48 84,405 +0.42(+0.98%)
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.