Sweden Ishares MSCI ETF (NY: EWD )

35.43 +0.27 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.16 25.32 25.08 25.32 593,158 -0.56(-2.15%)
May 30, 2019 25.75 25.88 25.75 25.88 232,365 +0.21(+0.81%)
May 29, 2019 25.42 25.68 25.39 25.67 546,248 -0.10(-0.40%)
May 28, 2019 26.02 26.05 25.75 25.77 489,775 -0.43(-1.66%)
May 24, 2019 26.15 26.24 26.07 26.21 325,217 +0.44(+1.72%)
May 23, 2019 25.80 25.80 25.68 25.76 482,266 -0.51(-1.95%)
May 22, 2019 26.27 26.36 26.24 26.27 556,952 -0.12(-0.46%)
May 21, 2019 26.34 26.44 26.29 26.40 351,105 +0.24(+0.93%)
May 20, 2019 26.10 26.26 26.05 26.15 288,227 -0.21(-0.79%)
May 17, 2019 26.26 26.47 26.26 26.36 306,778 -0.23(-0.85%)
May 16, 2019 26.43 26.68 26.41 26.59 201,920 +0.20(+0.76%)
May 15, 2019 26.01 26.42 25.99 26.39 239,963 +0.10(+0.36%)
May 14, 2019 26.23 26.41 26.19 26.29 311,641 +0.37(+1.44%)
May 13, 2019 25.98 26.08 25.86 25.92 707,174 -0.71(-2.67%)
May 10, 2019 26.41 26.71 26.27 26.63 444,955 +0.23(+0.85%)
May 09, 2019 26.27 26.50 26.18 26.41 301,813 -0.27(-1.01%)
May 08, 2019 26.60 26.80 26.57 26.67 360,437 +0.08(+0.29%)
May 07, 2019 26.80 26.81 26.49 26.60 506,091 -0.73(-2.67%)
May 06, 2019 26.92 27.35 26.91 27.32 173,857 -0.46(-1.66%)
May 03, 2019 27.57 27.78 27.57 27.78 190,727 +0.35(+1.27%)
May 02, 2019 27.54 27.56 27.37 27.44 571,555 -0.25(-0.91%)
May 01, 2019 27.91 28.05 27.69 27.69 190,457 -0.26(-0.93%)
Apr 30, 2019 27.94 28.07 27.85 27.95 931,494 -0.19(-0.68%)
Apr 29, 2019 28.01 28.20 28.01 28.14 281,271 +0.10(+0.37%)
Apr 26, 2019 28.09 28.17 28.04 28.04 186,694 +0.05(+0.19%)
Apr 25, 2019 27.97 28.04 27.92 27.98 287,960 -0.15(-0.52%)
Apr 24, 2019 28.19 28.30 28.10 28.13 408,548 -0.14(-0.49%)
Apr 23, 2019 28.07 28.27 28.00 28.27 415,344 -0.06(-0.21%)
Apr 22, 2019 28.32 28.42 28.32 28.33 114,996 -0.03(-0.12%)
Apr 18, 2019 28.37 28.44 28.33 28.37 562,503 +0.03(+0.09%)
Apr 17, 2019 28.36 28.40 28.24 28.34 257,245 +0.30(+1.08%)
Apr 16, 2019 28.08 28.13 28.04 28.04 132,298 +0.05(+0.19%)
Apr 15, 2019 27.98 28.00 27.88 27.98 235,207 -0.03(-0.09%)
Apr 12, 2019 27.98 28.02 27.93 28.01 257,799 +0.32(+1.16%)
Apr 11, 2019 27.78 27.80 27.60 27.69 528,837 -0.02(-0.06%)
Apr 10, 2019 27.52 27.76 27.52 27.71 325,718 +0.23(+0.82%)
Apr 09, 2019 27.60 27.60 27.46 27.48 198,917 -0.16(-0.60%)
Apr 08, 2019 27.57 27.66 27.52 27.65 321,865 +0.14(+0.50%)
Apr 05, 2019 27.45 27.55 27.44 27.51 501,078 +0.18(+0.67%)
Apr 04, 2019 27.37 27.45 27.32 27.32 985,411 -0.07(-0.25%)
Apr 03, 2019 27.31 27.49 27.31 27.39 235,013 +0.51(+1.90%)
Apr 02, 2019 26.86 26.93 26.75 26.88 228,401 +0.10(+0.36%)
Apr 01, 2019 26.67 26.80 26.60 26.79 573,501 +0.56(+2.15%)
Mar 29, 2019 26.37 26.39 26.18 26.22 663,456 +0.00(+0.00%)
Mar 28, 2019 26.21 26.25 26.00 26.22 1,161,589 -0.11(-0.43%)
Mar 27, 2019 26.46 26.51 26.13 26.34 307,076 -0.05(-0.20%)
Mar 26, 2019 26.40 26.44 26.34 26.39 261,720 +0.03(+0.10%)
Mar 25, 2019 26.37 26.45 26.26 26.36 312,949 +0.08(+0.30%)
Mar 22, 2019 26.54 26.59 26.23 26.28 547,175 -0.88(-3.23%)
Mar 21, 2019 27.03 27.17 26.99 27.16 1,280,351 -0.10(-0.38%)
Mar 20, 2019 27.12 27.39 26.99 27.26 300,722 +0.29(+1.06%)
Mar 19, 2019 27.14 27.15 26.90 26.98 331,048 +0.16(+0.58%)
Mar 18, 2019 26.79 26.85 26.70 26.82 782,205 +0.10(+0.39%)
Mar 15, 2019 26.50 26.73 26.48 26.72 511,796 +0.41(+1.55%)
Mar 14, 2019 26.21 26.35 26.20 26.31 276,565 +0.22(+0.83%)
Mar 13, 2019 25.98 26.13 25.98 26.09 243,556 +0.29(+1.11%)
Mar 12, 2019 25.79 25.83 25.75 25.81 234,444 -0.06(-0.24%)
Mar 11, 2019 25.63 25.89 25.63 25.87 246,215 +0.35(+1.36%)
Mar 08, 2019 25.22 25.53 25.21 25.52 327,291 +0.19(+0.75%)
Mar 07, 2019 25.72 25.75 25.32 25.33 578,634 -0.73(-2.80%)
Mar 06, 2019 26.27 26.27 26.03 26.06 356,662 -0.24(-0.92%)
Mar 05, 2019 26.14 26.34 26.14 26.30 402,666 +0.13(+0.50%)
Mar 04, 2019 26.34 26.34 26.08 26.17 449,626 -0.16(-0.63%)
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.