Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.77 30.77 29.78 30.07 455,884 -0.78(-2.53%)
Jul 30, 2020 30.48 30.86 30.15 30.85 192,169 -0.39(-1.25%)
Jul 29, 2020 30.95 31.34 30.89 31.24 200,071 +0.54(+1.76%)
Jul 28, 2020 30.86 31.01 30.70 30.70 65,499 -0.45(-1.45%)
Jul 27, 2020 30.85 31.25 30.85 31.15 65,974 +0.64(+2.10%)
Jul 24, 2020 30.51 30.61 30.34 30.51 93,023 -0.28(-0.92%)
Jul 23, 2020 31.03 31.19 30.71 30.79 257,022 -0.38(-1.22%)
Jul 22, 2020 30.91 31.25 30.91 31.18 108,229 +0.41(+1.33%)
Jul 21, 2020 30.83 30.96 30.71 30.77 142,978 +0.00(+0.00%)
Jul 20, 2020 30.47 30.80 30.43 30.77 612,915 +0.41(+1.35%)
Jul 17, 2020 30.12 30.39 30.05 30.36 114,309 +0.48(+1.60%)
Jul 16, 2020 29.88 30.06 29.76 29.88 171,438 -0.11(-0.36%)
Jul 15, 2020 30.00 30.17 29.89 29.99 209,724 +0.33(+1.11%)
Jul 14, 2020 29.30 29.72 29.28 29.66 168,839 +0.71(+2.45%)
Jul 13, 2020 29.28 29.55 28.87 28.95 200,209 +0.12(+0.43%)
Jul 10, 2020 28.65 28.86 28.55 28.82 669,411 +0.33(+1.15%)
Jul 09, 2020 28.89 28.90 28.33 28.49 90,418 -0.54(-1.87%)
Jul 08, 2020 28.71 29.04 28.71 29.04 149,271 +0.59(+2.06%)
Jul 07, 2020 28.71 28.82 28.41 28.45 100,489 -0.44(-1.54%)
Jul 06, 2020 28.63 28.90 28.58 28.89 161,444 +0.88(+3.14%)
Jul 02, 2020 28.14 28.32 27.94 28.01 48,426 +0.12(+0.41%)
Jul 01, 2020 27.73 28.01 27.72 27.90 116,292 +0.31(+1.13%)
Jun 30, 2020 27.35 27.70 27.25 27.59 326,656 -0.09(-0.32%)
Jun 29, 2020 27.67 27.76 27.40 27.68 156,544 +0.29(+1.07%)
Jun 26, 2020 27.68 27.70 27.26 27.38 137,621 -0.31(-1.12%)
Jun 25, 2020 27.18 27.74 27.03 27.70 255,328 +0.71(+2.63%)
Jun 24, 2020 27.46 27.58 26.98 26.98 129,782 -0.82(-2.94%)
Jun 23, 2020 28.03 28.09 27.77 27.80 203,604 +0.38(+1.39%)
Jun 22, 2020 27.29 27.52 27.21 27.42 184,356 +0.35(+1.28%)
Jun 19, 2020 27.65 27.66 27.02 27.07 126,922 -0.18(-0.65%)
Jun 18, 2020 27.27 27.42 27.17 27.25 146,722 -0.35(-1.25%)
Jun 17, 2020 27.76 27.81 27.45 27.60 183,657 +0.22(+0.81%)
Jun 16, 2020 27.54 27.65 27.06 27.38 229,605 +0.41(+1.51%)
Jun 15, 2020 26.22 27.09 26.14 26.97 152,261 +0.22(+0.81%)
Jun 12, 2020 27.03 27.19 26.27 26.75 192,512 +0.63(+2.41%)
Jun 11, 2020 27.19 27.25 26.02 26.12 431,053 -2.17(-7.67%)
Jun 10, 2020 28.43 28.67 28.20 28.29 140,538 -0.18(-0.62%)
Jun 09, 2020 28.34 28.62 28.27 28.47 174,612 -0.53(-1.83%)
Jun 08, 2020 28.84 29.06 28.60 29.00 110,975 +0.18(+0.61%)
Jun 05, 2020 28.95 29.12 28.70 28.82 323,113 +0.31(+1.09%)
Jun 04, 2020 28.31 28.66 28.24 28.51 204,970 +0.04(+0.16%)
Jun 03, 2020 27.98 28.54 27.94 28.47 235,786 +0.85(+3.08%)
Jun 02, 2020 27.47 27.70 27.38 27.62 177,580 +0.33(+1.20%)
Jun 01, 2020 26.83 27.31 26.83 27.29 183,686 +0.57(+2.12%)
May 29, 2020 26.70 26.80 26.42 26.72 195,110 +0.09(+0.33%)
May 28, 2020 26.56 26.95 26.50 26.63 137,888 +0.52(+2.00%)
May 27, 2020 26.09 26.18 25.79 26.11 132,248 +0.59(+2.32%)
May 26, 2020 25.57 25.74 25.48 25.52 239,570 +0.69(+2.78%)
May 22, 2020 24.62 24.83 24.47 24.83 98,176 -0.11(-0.43%)
May 21, 2020 25.10 25.23 24.78 24.93 163,748 -0.18(-0.71%)
May 20, 2020 24.97 25.25 24.93 25.11 288,093 +0.64(+2.60%)
May 19, 2020 24.66 24.81 24.45 24.47 225,528 -0.25(-1.00%)
May 18, 2020 24.10 24.87 24.05 24.72 112,138 +1.39(+5.96%)
May 15, 2020 23.21 23.46 23.13 23.33 159,071 +0.08(+0.34%)
May 14, 2020 22.85 23.25 22.62 23.25 302,723 -0.42(-1.76%)
May 13, 2020 24.07 24.07 23.45 23.67 144,757 -0.54(-2.23%)
May 12, 2020 24.62 24.71 24.21 24.21 244,096 -0.04(-0.18%)
May 11, 2020 24.24 24.33 24.08 24.25 87,846 -0.31(-1.26%)
May 08, 2020 24.43 24.59 24.36 24.56 89,816 +0.66(+2.74%)
May 07, 2020 23.83 24.08 23.78 23.91 102,657 +0.39(+1.66%)
May 06, 2020 23.89 23.89 23.49 23.52 71,011 -0.26(-1.08%)
May 05, 2020 23.82 24.10 23.77 23.77 219,674 +0.22(+0.94%)
May 04, 2020 23.41 23.62 23.25 23.55 254,294 -0.05(-0.22%)
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.