Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.67%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.54 27.58 27.35 27.37 328,775 +0.04(+0.15%)
Jul 30, 2018 27.42 27.43 27.32 27.33 268,198 +0.24(+0.88%)
Jul 27, 2018 27.14 27.22 27.03 27.09 215,590 -0.06(-0.22%)
Jul 26, 2018 27.20 27.24 27.12 27.15 220,329 -0.17(-0.62%)
Jul 25, 2018 27.11 27.38 26.97 27.32 311,307 +0.36(+1.32%)
Jul 24, 2018 27.05 27.17 26.95 26.96 113,136 +0.31(+1.18%)
Jul 23, 2018 26.75 26.75 26.61 26.65 85,518 +0.07(+0.26%)
Jul 20, 2018 26.43 26.62 26.43 26.58 284,733 +0.10(+0.38%)
Jul 19, 2018 26.45 26.57 26.39 26.48 237,634 +0.10(+0.39%)
Jul 18, 2018 26.34 26.47 26.34 26.38 104,055 +0.08(+0.32%)
Jul 17, 2018 26.24 26.36 26.24 26.29 134,487 +0.00(+0.00%)
Jul 16, 2018 26.28 26.34 26.25 26.29 132,324 +0.22(+0.84%)
Jul 13, 2018 25.94 26.09 25.86 26.07 171,422 +0.02(+0.06%)
Jul 12, 2018 25.92 26.08 25.88 26.06 98,781 +0.16(+0.62%)
Jul 11, 2018 26.08 26.21 25.85 25.89 314,065 -0.63(-2.36%)
Jul 10, 2018 26.48 26.56 26.41 26.52 188,754 +0.09(+0.35%)
Jul 09, 2018 26.28 26.43 26.20 26.43 120,505 +0.24(+0.91%)
Jul 06, 2018 25.87 26.23 25.86 26.19 116,430 +0.08(+0.29%)
Jul 05, 2018 26.22 26.22 26.01 26.11 108,438 +0.16(+0.62%)
Jul 03, 2018 25.95 25.95 25.95 0 +0.29(+1.12%)
Jul 02, 2018 25.42 25.69 25.42 25.67 148,338 -0.16(-0.62%)
Jun 29, 2018 25.82 26.03 25.77 25.83 289,593 +0.39(+1.53%)
Jun 28, 2018 25.34 25.49 25.23 25.44 278,685 -0.03(-0.10%)
Jun 27, 2018 25.82 25.98 25.46 25.46 312,628 -0.24(-0.92%)
Jun 26, 2018 25.84 25.87 25.66 25.70 306,500 -0.15(-0.59%)
Jun 25, 2018 25.95 26.01 25.70 25.85 357,585 -0.34(-1.29%)
Jun 22, 2018 26.22 26.31 26.02 26.19 173,388 +0.28(+1.08%)
Jun 21, 2018 25.95 26.00 25.87 25.91 363,219 -0.39(-1.48%)
Jun 20, 2018 26.39 26.40 26.20 26.30 165,512 +0.07(+0.26%)
Jun 19, 2018 26.04 26.23 25.90 26.23 183,045 -0.15(-0.56%)
Jun 18, 2018 26.27 26.41 26.24 26.38 312,415 -0.32(-1.18%)
Jun 15, 2018 26.70 26.54 26.70 220,180 -0.39(-1.43%)
Jun 14, 2018 27.05 27.23 27.05 27.09 212,589 -0.04(-0.15%)
Jun 13, 2018 27.19 27.28 27.05 27.13 260,299 +0.04(+0.15%)
Jun 12, 2018 27.30 27.33 27.06 27.09 359,945 +0.06(+0.21%)
Jun 11, 2018 26.80 27.10 26.80 27.03 207,612 +0.32(+1.18%)
Jun 08, 2018 26.66 26.76 26.58 26.71 202,316 +0.15(+0.58%)
Jun 07, 2018 26.88 26.88 26.53 26.56 250,259 -0.22(-0.82%)
Jun 06, 2018 26.79 26.78 268,177 +0.24(+0.91%)
Jun 05, 2018 26.67 26.67 26.49 26.54 282,521 -0.06(-0.24%)
Jun 04, 2018 26.73 26.76 26.60 26.60 175,716 +0.07(+0.27%)
Jun 01, 2018 26.47 26.56 26.37 26.53 400,886 +0.31(+1.17%)
May 31, 2018 26.41 26.41 26.06 26.22 636,260 -0.29(-1.10%)
May 30, 2018 26.28 26.59 26.12 26.51 366,188 +0.46(+1.77%)
May 29, 2018 26.19 26.31 25.88 26.05 355,330 -0.94(-3.48%)
May 25, 2018 26.99 26.99 26.99 0 -0.17(-0.63%)
May 24, 2018 27.22 27.24 26.94 27.16 168,699 -0.11(-0.42%)
May 23, 2018 27.13 27.27 27.05 27.27 154,081 -0.44(-1.61%)
May 22, 2018 27.84 27.87 27.72 27.72 203,353 -0.10(-0.35%)
May 21, 2018 27.79 27.85 27.74 27.81 361,973 +0.28(+1.00%)
May 18, 2018 27.61 27.63 27.51 27.54 342,062 +0.05(+0.18%)
May 17, 2018 27.40 27.51 27.36 27.49 229,217 +0.06(+0.21%)
May 16, 2018 27.36 27.46 27.24 27.43 344,911 -0.09(-0.32%)
May 15, 2018 27.30 27.60 27.15 27.52 224,565 -0.01(-0.03%)
May 14, 2018 27.64 27.65 27.51 27.53 290,486 -0.15(-0.53%)
May 11, 2018 27.80 27.83 27.61 27.68 2,700,712 -0.19(-0.70%)
May 10, 2018 27.86 27.91 27.73 27.87 576,126 +0.23(+0.85%)
May 09, 2018 27.53 27.73 27.47 27.64 498,590 +0.61(+2.28%)
May 08, 2018 26.91 27.07 26.87 27.02 207,267 +0.24(+0.91%)
May 07, 2018 26.70 26.90 26.70 26.78 279,418 +0.17(+0.64%)
May 04, 2018 26.27 26.67 26.27 26.61 107,560 +0.13(+0.49%)
May 03, 2018 26.43 26.54 26.17 26.48 263,884 +0.15(+0.55%)
May 02, 2018 26.58 26.62 26.33 26.33 1,352,423 -0.06(-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.