Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.17 29.64 29.03 29.55 446,499 -0.41(-1.36%)
Jun 29, 2022 30.05 30.27 29.84 29.96 201,762 -0.08(-0.26%)
Jun 28, 2022 30.62 30.75 30.03 30.04 471,033 -0.62(-2.03%)
Jun 27, 2022 30.77 30.90 30.54 30.66 550,950 -0.15(-0.47%)
Jun 24, 2022 30.06 30.80 30.06 30.80 851,333 +1.09(+3.66%)
Jun 23, 2022 29.63 29.72 29.30 29.72 429,835 -0.58(-1.92%)
Jun 22, 2022 29.87 30.57 29.82 30.30 334,962 -0.22(-0.73%)
Jun 21, 2022 30.59 30.74 30.47 30.52 389,264 +0.43(+1.42%)
Jun 17, 2022 30.14 30.27 29.80 30.09 541,624 +0.00(+0.00%)
Jun 16, 2022 29.93 30.34 29.73 30.09 543,015 -1.13(-3.61%)
Jun 15, 2022 31.09 31.44 30.49 31.22 782,302 +0.42(+1.35%)
Jun 14, 2022 31.18 31.24 30.50 30.80 381,882 -0.44(-1.40%)
Jun 13, 2022 31.32 31.62 31.12 31.24 410,395 -1.13(-3.48%)
Jun 10, 2022 32.60 32.68 32.29 32.36 596,394 -0.91(-2.74%)
Jun 09, 2022 34.15 34.20 33.28 33.28 1,821,177 -1.13(-3.29%)
Jun 08, 2022 34.66 34.83 34.34 34.41 2,794,533 -0.55(-1.57%)
Jun 07, 2022 34.44 35.01 34.43 34.96 368,155 +0.07(+0.19%)
Jun 06, 2022 35.33 35.43 34.84 34.89 369,335 +0.09(+0.24%)
Jun 03, 2022 34.95 35.01 34.69 34.81 368,741 -0.67(-1.89%)
Jun 02, 2022 34.49 35.48 34.43 35.48 474,286 +1.48(+4.36%)
Jun 01, 2022 34.69 34.70 33.83 33.99 786,413 -0.46(-1.34%)
May 31, 2022 34.58 34.76 34.31 34.46 638,777 -0.05(-0.14%)
May 27, 2022 34.18 34.51 34.18 34.50 471,490 +0.69(+2.04%)
May 26, 2022 33.36 33.89 33.35 33.81 541,930 +0.47(+1.42%)
May 25, 2022 33.08 33.57 33.05 33.34 532,678 -0.60(-1.78%)
May 24, 2022 33.78 34.04 33.48 33.95 465,308 +0.19(+0.56%)
May 23, 2022 33.41 33.85 33.31 33.76 577,173 +0.83(+2.52%)
May 20, 2022 33.28 33.30 32.41 32.93 670,891 -0.15(-0.46%)
May 19, 2022 32.49 33.31 32.49 33.08 495,472 +0.70(+2.16%)
May 18, 2022 33.05 33.12 32.27 32.38 341,116 -1.10(-3.30%)
May 17, 2022 33.57 33.58 33.21 33.48 372,235 +0.71(+2.16%)
May 16, 2022 32.65 32.91 32.36 32.78 306,173 +0.08(+0.23%)
May 13, 2022 32.28 32.80 32.26 32.70 410,336 +1.11(+3.53%)
May 12, 2022 31.44 32.01 31.29 31.59 873,072 +0.03(+0.09%)
May 11, 2022 31.99 32.51 31.53 31.56 956,388 +0.11(+0.36%)
May 10, 2022 31.92 31.96 31.17 31.45 1,286,916 +0.51(+1.65%)
May 09, 2022 31.24 31.42 30.62 30.94 962,278 -1.12(-3.50%)
May 06, 2022 32.32 32.43 31.86 32.06 451,887 -0.67(-2.05%)
May 05, 2022 33.69 33.72 32.45 32.73 1,479,965 -1.69(-4.91%)
May 04, 2022 33.72 34.49 33.28 34.42 633,520 +0.71(+2.10%)
May 03, 2022 33.67 33.83 33.50 33.71 581,839 +0.24(+0.70%)
May 02, 2022 33.53 33.74 33.03 33.48 696,256 -0.42(-1.25%)
Apr 29, 2022 34.58 34.77 33.85 33.90 587,008 -0.31(-0.91%)
Apr 28, 2022 34.04 34.33 33.63 34.21 1,393,103 +0.19(+0.55%)
Apr 27, 2022 33.94 34.36 33.73 34.02 557,663 +0.67(+2.01%)
Apr 26, 2022 34.46 34.46 33.35 33.35 496,168 -1.65(-4.72%)
Apr 25, 2022 35.03 35.10 34.48 35.00 570,202 -0.83(-2.32%)
Apr 22, 2022 36.58 36.58 35.82 35.84 568,830 -0.48(-1.33%)
Apr 21, 2022 37.48 37.55 36.16 36.32 802,047 -0.59(-1.59%)
Apr 20, 2022 37.02 37.02 36.68 36.90 383,180 +0.45(+1.24%)
Apr 19, 2022 35.73 36.45 35.73 36.45 239,264 +0.67(+1.87%)
Apr 18, 2022 35.78 36.08 35.67 35.78 324,895 -0.29(-0.81%)
Apr 14, 2022 36.35 36.42 36.02 36.07 241,783 -0.46(-1.27%)
Apr 13, 2022 36.08 36.61 36.04 36.53 243,864 +0.41(+1.12%)
Apr 12, 2022 36.64 36.82 36.04 36.13 597,768 +0.08(+0.21%)
Apr 11, 2022 36.60 36.80 36.02 36.05 351,386 -1.00(-2.70%)
Apr 08, 2022 36.98 37.32 36.80 37.05 222,115 -0.02(-0.05%)
Apr 07, 2022 37.03 37.18 36.61 37.07 535,980 +0.46(+1.26%)
Apr 06, 2022 36.53 36.75 36.26 36.61 500,406 -0.79(-2.12%)
Apr 05, 2022 37.80 37.89 37.25 37.40 588,245 -0.25(-0.68%)
Apr 04, 2022 37.37 37.70 37.35 37.66 1,100,657 +0.14(+0.38%)
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.