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, 2017 27.33 27.37 27.25 27.35 373,238 -0.07(-0.26%)
Jul 28, 2017 27.39 27.47 27.31 27.43 299,655 +0.17(+0.62%)
Jul 27, 2017 27.43 27.43 27.15 27.26 327,153 -0.18(-0.64%)
Jul 26, 2017 27.31 27.55 27.25 27.43 531,968 +0.25(+0.91%)
Jul 25, 2017 27.38 27.39 27.18 27.19 359,456 -0.10(-0.35%)
Jul 24, 2017 27.21 27.28 27.15 27.28 254,100 -0.16(-0.58%)
Jul 21, 2017 27.26 27.44 27.15 27.44 425,228 -0.23(-0.84%)
Jul 20, 2017 27.53 27.67 27.47 27.67 407,063 +0.03(+0.12%)
Jul 19, 2017 27.53 27.69 27.49 27.64 248,081 +0.14(+0.52%)
Jul 18, 2017 27.60 27.62 27.43 27.50 1,755,591 -0.59(-2.11%)
Jul 17, 2017 27.91 28.10 27.89 28.09 459,983 -0.19(-0.68%)
Jul 14, 2017 28.10 28.29 28.07 28.28 258,439 +0.25(+0.89%)
Jul 13, 2017 27.99 28.05 27.89 28.04 329,771 +0.11(+0.40%)
Jul 12, 2017 27.79 27.97 27.78 27.92 597,187 +0.34(+1.25%)
Jul 11, 2017 27.36 27.59 27.31 27.58 1,536,992 +0.10(+0.35%)
Jul 10, 2017 27.31 27.49 27.31 27.48 219,643 +0.13(+0.47%)
Jul 07, 2017 27.27 27.43 27.19 27.35 497,890 +0.10(+0.35%)
Jul 06, 2017 27.33 27.07 27.26 734,933 +0.00(+0.00%)
Jul 05, 2017 27.23 27.27 27.11 27.26 368,182 +0.04(+0.15%)
Jul 03, 2017 27.22 27.32 27.20 27.22 283,154 +0.05(+0.18%)
Jun 30, 2017 27.22 27.23 26.99 27.17 586,166 +0.14(+0.53%)
Jun 29, 2017 27.20 27.20 26.89 27.03 496,958 -0.15(-0.56%)
Jun 28, 2017 26.92 27.23 26.91 27.18 550,236 +0.33(+1.22%)
Jun 27, 2017 26.86 26.97 26.77 26.85 556,442 +0.03(+0.12%)
Jun 26, 2017 27.00 27.01 26.79 26.82 297,142 -0.02(-0.09%)
Jun 23, 2017 26.64 26.87 26.63 26.84 359,234 +0.18(+0.69%)
Jun 22, 2017 26.72 26.80 26.65 26.66 242,755 -0.02(-0.06%)
Jun 21, 2017 26.63 26.68 26.57 26.67 272,328 +0.00(+0.00%)
Jun 20, 2017 26.86 26.90 26.60 26.67 351,685 -0.27(-0.99%)
Jun 19, 2017 27.00 27.01 26.89 26.94 283,092 +0.15(+0.56%)
Jun 16, 2017 26.66 26.82 26.66 26.79 438,855 +0.41(+1.54%)
Jun 15, 2017 26.26 26.43 26.26 26.38 1,160,924 -0.49(-1.81%)
Jun 14, 2017 27.14 27.14 26.74 26.87 265,199 -0.04(-0.15%)
Jun 13, 2017 26.88 26.96 26.85 26.91 290,876 +0.29(+1.09%)
Jun 12, 2017 26.64 26.65 26.51 26.62 303,956 -0.25(-0.93%)
Jun 09, 2017 26.86 26.97 26.74 26.87 374,598 +0.09(+0.32%)
Jun 08, 2017 26.75 26.81 26.67 26.78 274,878 -0.06(-0.23%)
Jun 07, 2017 26.84 26.91 26.73 26.85 724,672 +0.10(+0.38%)
Jun 06, 2017 26.76 26.76 26.68 26.74 308,354 -0.16(-0.61%)
Jun 05, 2017 26.87 26.91 26.81 26.91 138,872 -0.24(-0.89%)
Jun 02, 2017 27.06 27.20 27.01 27.15 144,284 +0.27(+1.02%)
Jun 01, 2017 26.78 26.91 26.74 26.88 243,484 +0.20(+0.76%)
May 31, 2017 26.87 26.90 26.67 26.67 489,909 +0.00(+0.00%)
May 30, 2017 26.53 26.72 26.49 26.67 247,975 -0.03(-0.12%)
May 26, 2017 26.64 26.72 26.63 26.71 375,183 -0.04(-0.15%)
May 25, 2017 26.80 26.85 26.71 26.74 366,821 -0.02(-0.06%)
May 24, 2017 26.70 26.83 26.63 26.76 567,715 +0.05(+0.18%)
May 23, 2017 26.73 26.81 26.67 26.71 356,058 +0.19(+0.71%)
May 22, 2017 26.51 26.57 26.45 26.53 157,994 +0.03(+0.12%)
May 19, 2017 26.31 26.54 26.31 26.49 1,005,607 +0.42(+1.62%)
May 18, 2017 25.95 26.13 25.91 26.07 435,070 -0.19(-0.72%)
May 17, 2017 26.43 26.49 26.24 26.26 439,607 -0.46(-1.73%)
May 16, 2017 26.71 26.73 26.60 26.72 168,149 +0.21(+0.80%)
May 15, 2017 26.47 26.55 26.47 26.51 226,605 +0.03(+0.12%)
May 12, 2017 26.32 26.48 26.32 26.48 698,488 +0.12(+0.45%)
May 11, 2017 26.31 26.40 26.24 26.36 401,599 +0.09(+0.33%)
May 10, 2017 26.26 26.29 26.19 26.27 363,117 -0.12(-0.45%)
May 09, 2017 26.38 26.47 26.32 26.39 1,666,135 +0.04(+0.15%)
May 08, 2017 26.28 26.38 26.25 26.35 820,156 -0.37(-1.38%)
May 05, 2017 26.44 26.73 26.41 26.72 562,790 +0.31(+1.19%)
May 04, 2017 26.29 26.42 26.24 26.41 965,048 +0.17(+0.66%)
May 03, 2017 26.17 26.28 26.14 26.24 443,579 -0.08(-0.30%)
May 02, 2017 26.20 26.33 26.14 26.31 387,000 +0.18(+0.69%)
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.