Sweden Ishares MSCI ETF (NY: EWD )

33.34 +0.19 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.91 31.01 30.77 30.84 446,200 -0.01(-0.03%)
Jun 27, 2019 30.85 30.91 30.80 30.85 435,934 +0.14(+0.46%)
Jun 26, 2019 30.76 30.81 30.70 30.71 298,596 +0.15(+0.49%)
Jun 25, 2019 30.83 30.85 30.56 30.56 289,449 -0.17(-0.55%)
Jun 24, 2019 30.80 30.82 30.68 30.73 176,232 +0.08(+0.26%)
Jun 21, 2019 30.65 30.78 30.59 30.65 427,300 +0.00(+0.00%)
Jun 20, 2019 30.67 30.71 30.54 30.65 329,294 +0.52(+1.73%)
Jun 19, 2019 29.95 30.16 29.89 30.13 520,240 +0.25(+0.84%)
Jun 18, 2019 29.62 29.96 29.62 29.88 308,011 +0.24(+0.81%)
Jun 17, 2019 29.63 29.73 29.56 29.64 355,211 -1.03(-3.36%)
Jun 14, 2019 30.75 30.76 30.59 30.67 191,000 -0.12(-0.39%)
Jun 13, 2019 30.87 30.88 30.71 30.79 503,702 +0.09(+0.29%)
Jun 12, 2019 30.84 30.90 30.70 30.70 199,922 +0.01(+0.03%)
Jun 11, 2019 30.94 30.95 30.69 30.69 342,874 +0.11(+0.36%)
Jun 10, 2019 30.69 30.70 30.55 30.58 253,842 +0.08(+0.26%)
Jun 07, 2019 30.41 30.65 30.41 30.50 862,500 +0.53(+1.77%)
Jun 06, 2019 29.92 30.04 29.85 29.97 323,107 +0.09(+0.30%)
Jun 05, 2019 29.97 29.99 29.81 29.88 271,288 +0.12(+0.40%)
Jun 04, 2019 29.62 29.79 29.60 29.76 191,400 +0.56(+1.92%)
Jun 03, 2019 29.09 29.33 28.97 29.20 499,178 +0.02(+0.07%)
May 31, 2019 28.99 29.18 28.90 29.18 514,700 -0.64(-2.15%)
May 30, 2019 29.67 29.83 29.67 29.82 201,630 +0.24(+0.81%)
May 29, 2019 29.30 29.60 29.26 29.58 473,995 -0.12(-0.40%)
May 28, 2019 29.99 30.02 29.68 29.70 424,992 -0.50(-1.66%)
May 24, 2019 30.14 30.24 30.04 30.20 282,200 +0.51(+1.72%)
May 23, 2019 29.73 29.73 29.60 29.69 418,476 -0.59(-1.95%)
May 22, 2019 30.27 30.38 30.24 30.28 483,283 -0.14(-0.46%)
May 21, 2019 30.35 30.47 30.30 30.42 304,664 +0.28(+0.93%)
May 20, 2019 30.08 30.26 30.02 30.14 250,103 -0.24(-0.79%)
May 17, 2019 30.26 30.51 30.26 30.38 266,200 -0.26(-0.85%)
May 16, 2019 30.46 30.75 30.43 30.64 175,212 +0.23(+0.76%)
May 15, 2019 29.98 30.45 29.95 30.41 208,223 +0.11(+0.36%)
May 14, 2019 30.23 30.43 30.18 30.30 270,420 +0.43(+1.44%)
May 13, 2019 29.94 30.05 29.80 29.87 613,635 -0.82(-2.67%)
May 10, 2019 30.43 30.78 30.28 30.69 386,100 +0.26(+0.85%)
May 09, 2019 30.28 30.54 30.17 30.43 261,892 -0.31(-1.01%)
May 08, 2019 30.65 30.88 30.62 30.74 312,762 +0.09(+0.29%)
May 07, 2019 30.88 30.90 30.53 30.65 439,150 -0.84(-2.67%)
May 06, 2019 31.02 31.52 31.01 31.49 150,861 -0.53(-1.66%)
May 03, 2019 31.77 32.02 31.77 32.02 165,500 +0.40(+1.27%)
May 02, 2019 31.74 31.76 31.55 31.62 495,955 -0.29(-0.91%)
May 01, 2019 32.16 32.33 31.91 31.91 165,265 -0.30(-0.93%)
Apr 30, 2019 32.20 32.35 32.09 32.21 808,284 -0.22(-0.68%)
Apr 29, 2019 32.28 32.49 32.28 32.43 244,067 +0.12(+0.37%)
Apr 26, 2019 32.37 32.47 32.31 32.31 162,000 +0.06(+0.19%)
Apr 25, 2019 32.23 32.31 32.18 32.25 249,871 -0.17(-0.52%)
Apr 24, 2019 32.49 32.62 32.38 32.42 354,509 -0.16(-0.49%)
Apr 23, 2019 32.35 32.58 32.27 32.58 360,406 -0.07(-0.21%)
Apr 22, 2019 32.64 32.75 32.64 32.65 99,786 -0.04(-0.12%)
Apr 18, 2019 32.70 32.77 32.65 32.69 488,100 +0.03(+0.09%)
Apr 17, 2019 32.68 32.73 32.55 32.66 223,219 +0.35(+1.08%)
Apr 16, 2019 32.36 32.42 32.31 32.31 114,799 +0.06(+0.19%)
Apr 15, 2019 32.24 32.27 32.13 32.25 204,096 -0.03(-0.09%)
Apr 12, 2019 32.25 32.29 32.18 32.28 223,700 +0.37(+1.16%)
Apr 11, 2019 32.01 32.03 31.81 31.91 458,887 -0.02(-0.06%)
Apr 10, 2019 31.71 31.99 31.71 31.93 282,635 +0.26(+0.82%)
Apr 09, 2019 31.81 31.81 31.64 31.67 172,606 -0.19(-0.60%)
Apr 08, 2019 31.77 31.88 31.72 31.86 279,292 +0.16(+0.50%)
Apr 05, 2019 31.64 31.75 31.62 31.70 434,800 +0.21(+0.67%)
Apr 04, 2019 31.54 31.63 31.48 31.49 855,069 -0.08(-0.25%)
Apr 03, 2019 31.47 31.68 31.47 31.57 203,928 +0.59(+1.90%)
Apr 02, 2019 30.95 31.03 30.83 30.98 198,190 +0.11(+0.36%)
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.