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 (%)
Aug 31, 2022 29.49 29.62 29.14 29.19 507,585 -0.24(-0.82%)
Aug 30, 2022 30.00 30.01 29.36 29.43 1,003,669 -0.03(-0.10%)
Aug 29, 2022 29.43 29.68 29.36 29.46 435,839 -0.03(-0.10%)
Aug 26, 2022 30.62 30.68 29.46 29.49 858,072 -1.21(-3.95%)
Aug 25, 2022 30.28 30.71 30.27 30.71 181,810 +0.44(+1.44%)
Aug 24, 2022 30.22 30.44 30.15 30.27 217,022 +0.06(+0.19%)
Aug 23, 2022 30.20 30.61 30.13 30.21 437,946 +0.04(+0.13%)
Aug 22, 2022 30.52 30.52 30.06 30.17 331,832 -1.13(-3.60%)
Aug 19, 2022 31.55 31.57 31.19 31.30 186,723 -0.69(-2.15%)
Aug 18, 2022 32.07 32.10 31.83 31.99 369,924 +0.01(+0.03%)
Aug 17, 2022 31.89 32.21 31.76 31.98 341,800 -0.58(-1.79%)
Aug 16, 2022 32.24 32.65 32.23 32.56 306,950 +0.24(+0.75%)
Aug 15, 2022 32.32 32.36 32.15 32.32 609,119 -0.51(-1.57%)
Aug 12, 2022 32.79 32.84 32.57 32.83 462,220 -0.08(-0.24%)
Aug 11, 2022 33.11 33.23 32.82 32.91 354,321 -0.12(-0.35%)
Aug 10, 2022 32.77 33.11 32.62 33.02 447,288 +1.25(+3.94%)
Aug 09, 2022 32.06 32.10 31.72 31.77 260,152 -0.58(-1.80%)
Aug 08, 2022 32.61 32.72 32.30 32.35 466,059 +0.18(+0.57%)
Aug 05, 2022 32.01 32.28 31.91 32.17 367,223 -0.55(-1.69%)
Aug 04, 2022 32.53 32.81 32.45 32.72 438,815 +0.44(+1.35%)
Aug 03, 2022 32.10 32.34 31.89 32.29 462,967 +0.57(+1.81%)
Aug 02, 2022 32.02 32.12 31.70 31.71 512,044 -0.79(-2.42%)
Aug 01, 2022 32.45 32.66 32.34 32.50 370,052 -0.50(-1.53%)
Jul 29, 2022 32.51 33.01 32.39 33.01 596,810 +0.95(+2.97%)
Jul 28, 2022 31.63 32.07 31.38 32.05 370,334 +0.53(+1.69%)
Jul 27, 2022 31.00 31.65 30.88 31.52 286,115 +0.82(+2.69%)
Jul 26, 2022 31.06 31.10 30.70 30.70 283,279 -0.95(-3.01%)
Jul 25, 2022 31.75 31.83 31.50 31.65 524,828 +0.22(+0.71%)
Jul 22, 2022 31.69 31.87 31.22 31.42 181,583 -0.21(-0.67%)
Jul 21, 2022 31.06 31.68 31.04 31.64 451,916 +0.68(+2.19%)
Jul 20, 2022 31.00 31.21 30.70 30.96 403,299 -0.16(-0.53%)
Jul 19, 2022 30.71 31.18 30.71 31.12 365,115 +1.27(+4.26%)
Jul 18, 2022 30.15 30.36 29.79 29.85 493,925 +0.43(+1.45%)
Jul 15, 2022 29.00 29.45 28.83 29.42 341,116 +0.23(+0.80%)
Jul 14, 2022 28.91 29.25 28.58 29.19 357,936 -0.46(-1.54%)
Jul 13, 2022 29.31 29.81 29.22 29.65 457,670 -0.20(-0.68%)
Jul 12, 2022 29.64 30.17 29.64 29.85 689,058 +0.51(+1.75%)
Jul 11, 2022 29.51 29.60 29.28 29.34 181,193 -0.83(-2.77%)
Jul 08, 2022 29.98 30.30 29.87 30.17 304,396 +0.14(+0.45%)
Jul 07, 2022 29.61 30.05 29.61 30.04 351,759 +0.60(+2.04%)
Jul 06, 2022 29.21 29.52 29.12 29.43 586,233 +0.38(+1.30%)
Jul 05, 2022 28.58 29.06 28.48 29.06 594,371 -0.58(-1.96%)
Jul 01, 2022 29.28 29.64 29.03 29.64 421,807 +0.09(+0.30%)
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%)
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.