Sweden Ishares MSCI ETF (NY: EWD )

45.11 USD -1.14 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.53 32.58 32.30 32.33 278,312 +0.05(+0.15%)
Jul 30, 2018 32.39 32.41 32.27 32.28 227,033 +0.28(+0.87%)
Jul 27, 2018 32.06 32.15 31.93 32.00 182,500 -0.07(-0.22%)
Jul 26, 2018 32.13 32.18 32.03 32.07 186,511 -0.20(-0.62%)
Jul 25, 2018 32.03 32.34 31.86 32.27 263,525 +0.42(+1.32%)
Jul 24, 2018 31.96 32.10 31.84 31.85 95,771 +0.37(+1.18%)
Jul 23, 2018 31.60 31.60 31.44 31.48 72,392 +0.08(+0.25%)
Jul 20, 2018 31.22 31.45 31.22 31.40 241,030 +0.12(+0.38%)
Jul 19, 2018 31.24 31.39 31.17 31.28 201,160 +0.12(+0.39%)
Jul 18, 2018 31.12 31.27 31.11 31.16 88,084 +0.10(+0.32%)
Jul 17, 2018 31.00 31.14 31.00 31.06 113,845 +0.00(+0.00%)
Jul 16, 2018 31.05 31.11 31.01 31.06 112,014 +0.26(+0.84%)
Jul 13, 2018 30.64 30.82 30.55 30.80 145,111 +0.02(+0.06%)
Jul 12, 2018 30.62 30.81 30.57 30.78 83,620 +0.19(+0.62%)
Jul 11, 2018 30.81 30.96 30.54 30.59 265,860 -0.74(-2.36%)
Jul 10, 2018 31.28 31.38 31.20 31.33 159,783 +0.11(+0.35%)
Jul 09, 2018 31.04 31.22 30.95 31.22 102,009 +0.28(+0.90%)
Jul 06, 2018 30.56 30.99 30.55 30.94 98,560 +0.09(+0.29%)
Jul 05, 2018 30.97 30.97 30.72 30.85 91,794 +0.19(+0.62%)
Jul 03, 2018 30.66 30.66 30.66 0 +0.34(+1.12%)
Jul 02, 2018 30.03 30.35 30.03 30.32 125,570 -0.19(-0.62%)
Jun 29, 2018 30.50 30.75 30.44 30.51 245,144 +0.46(+1.53%)
Jun 28, 2018 29.93 30.11 29.81 30.05 235,910 -0.03(-0.10%)
Jun 27, 2018 30.50 30.69 30.08 30.08 264,643 -0.28(-0.92%)
Jun 26, 2018 30.52 30.56 30.31 30.36 259,456 -0.18(-0.59%)
Jun 25, 2018 30.66 30.73 30.36 30.54 302,700 -0.40(-1.29%)
Jun 22, 2018 30.98 31.08 30.74 30.94 146,775 +0.33(+1.08%)
Jun 21, 2018 30.65 30.72 30.56 30.61 307,469 -0.46(-1.48%)
Jun 20, 2018 31.17 31.19 30.95 31.07 140,108 +0.08(+0.26%)
Jun 19, 2018 30.76 30.99 30.60 30.99 154,950 -1.62(-4.97%)
Jun 18, 2018 32.47 32.64 32.43 32.61 252,752 -0.39(-1.18%)
Jun 15, 2018 33.00 32.81 33.00 178,132 -0.48(-1.43%)
Jun 14, 2018 33.44 33.66 33.44 33.48 171,990 -0.05(-0.15%)
Jun 13, 2018 33.61 33.72 33.43 33.53 210,589 +0.05(+0.15%)
Jun 12, 2018 33.75 33.78 33.45 33.48 291,205 +0.07(+0.21%)
Jun 11, 2018 33.13 33.50 33.13 33.41 167,964 +0.39(+1.18%)
Jun 08, 2018 32.95 33.08 32.85 33.02 163,679 +0.19(+0.58%)
Jun 07, 2018 33.23 33.23 32.79 32.83 202,466 -0.27(-0.82%)
Jun 06, 2018 33.11 33.10 216,962 +0.30(+0.91%)
Jun 05, 2018 32.96 32.96 32.74 32.80 228,567 -0.08(-0.24%)
Jun 04, 2018 33.04 33.08 32.88 32.88 142,159 +0.09(+0.27%)
Jun 01, 2018 32.72 32.83 32.59 32.79 324,327 +0.38(+1.17%)
May 31, 2018 32.65 32.65 32.21 32.41 514,751 -0.36(-1.10%)
May 30, 2018 32.48 32.87 32.29 32.77 296,256 +0.57(+1.77%)
May 29, 2018 32.37 32.52 31.99 32.20 287,471 -1.16(-3.48%)
May 25, 2018 33.36 33.36 33.36 0 -0.21(-0.63%)
May 24, 2018 33.65 33.67 33.30 33.57 136,482 -0.14(-0.42%)
May 23, 2018 33.53 33.71 33.43 33.71 124,656 -0.55(-1.61%)
May 22, 2018 34.41 34.45 34.26 34.26 164,518 -0.12(-0.35%)
May 21, 2018 34.35 34.43 34.28 34.38 292,846 +0.34(+1.00%)
May 18, 2018 34.13 34.15 34.00 34.04 276,737 +0.06(+0.18%)
May 17, 2018 33.87 34.01 33.82 33.98 185,443 +0.07(+0.21%)
May 16, 2018 33.82 33.94 33.67 33.91 279,042 -0.11(-0.32%)
May 15, 2018 33.75 34.11 33.56 34.02 181,679 -0.01(-0.03%)
May 14, 2018 34.16 34.18 34.00 34.03 235,011 -0.18(-0.53%)
May 11, 2018 34.36 34.40 34.13 34.21 2,184,945 -0.24(-0.70%)
May 10, 2018 34.44 34.50 34.28 34.45 466,101 +0.29(+0.85%)
May 09, 2018 34.03 34.28 33.95 34.16 403,372 +0.76(+2.28%)
May 08, 2018 33.26 33.46 33.21 33.40 167,685 +0.30(+0.91%)
May 07, 2018 33.00 33.25 33.00 33.10 226,057 +0.21(+0.64%)
May 04, 2018 32.47 32.97 32.47 32.89 87,019 +0.16(+0.49%)
May 03, 2018 32.67 32.80 32.35 32.73 213,489 +0.18(+0.55%)
May 02, 2018 32.85 32.90 32.54 32.55 1,094,145 -0.07(-0.21%)
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.