Sweden Ishares MSCI ETF (NY: EWD )

32.74 -0.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.10 30.46 29.85 30.34 788,538 -0.15(-0.51%)
Aug 28, 2015 30.24 30.57 30.22 30.49 197,429 +0.21(+0.69%)
Aug 27, 2015 30.10 30.32 30.00 30.28 675,849 +0.47(+1.58%)
Aug 26, 2015 30.22 30.28 29.18 29.81 466,463 +0.64(+2.19%)
Aug 25, 2015 29.94 30.59 29.12 29.17 1,525,601 -0.19(-0.65%)
Aug 24, 2015 29.55 30.13 29.18 29.36 860,287 -0.86(-2.85%)
Aug 21, 2015 30.63 30.69 30.16 30.22 224,686 -0.20(-0.66%)
Aug 20, 2015 30.95 30.95 30.38 30.42 142,066 -0.76(-2.44%)
Aug 19, 2015 31.09 31.29 30.85 31.18 125,117 -0.46(-1.45%)
Aug 18, 2015 31.75 31.82 31.56 31.64 82,677 -0.31(-0.97%)
Aug 17, 2015 31.75 31.95 31.68 31.95 82,388 -0.08(-0.25%)
Aug 14, 2015 32.02 32.07 31.82 32.03 212,898 -0.09(-0.28%)
Aug 13, 2015 31.85 32.19 31.82 32.12 236,192 +0.43(+1.36%)
Aug 12, 2015 31.46 31.69 31.35 31.69 540,066 -0.19(-0.60%)
Aug 11, 2015 31.87 31.90 31.78 31.88 318,099 -0.30(-0.93%)
Aug 10, 2015 31.83 32.21 31.83 32.18 191,711 +0.76(+2.42%)
Aug 07, 2015 31.29 31.49 31.26 31.42 177,383 -0.21(-0.66%)
Aug 06, 2015 31.68 31.68 31.49 31.63 79,700 -0.13(-0.41%)
Aug 05, 2015 31.81 31.91 31.65 31.76 247,895 +0.11(+0.35%)
Aug 04, 2015 31.93 31.93 31.59 31.65 220,438 -0.25(-0.78%)
Aug 03, 2015 32.02 32.06 31.79 31.90 400,871 -0.14(-0.44%)
Jul 31, 2015 32.08 32.20 31.94 32.04 207,813 +0.19(+0.60%)
Jul 30, 2015 31.57 31.86 31.40 31.85 205,256 +0.15(+0.47%)
Jul 29, 2015 31.58 31.87 31.57 31.70 202,075 -0.07(-0.22%)
Jul 28, 2015 31.63 31.85 31.49 31.77 146,911 +0.06(+0.19%)
Jul 27, 2015 31.93 31.94 31.69 31.71 140,679 -0.22(-0.69%)
Jul 24, 2015 32.16 32.30 31.92 31.93 262,678 -0.26(-0.81%)
Jul 23, 2015 32.23 32.29 32.12 32.19 458,521 -0.10(-0.31%)
Jul 22, 2015 32.27 32.30 32.17 32.29 46,275 -0.52(-1.58%)
Jul 21, 2015 32.78 32.84 32.71 32.81 76,857 -0.04(-0.12%)
Jul 20, 2015 32.78 32.93 32.73 32.85 121,107 +0.48(+1.48%)
Jul 17, 2015 32.61 32.61 32.33 32.37 76,188 -0.31(-0.95%)
Jul 16, 2015 32.67 32.85 32.67 32.68 117,866 +0.58(+1.81%)
Jul 15, 2015 32.10 32.22 31.95 32.10 728,797 -0.51(-1.56%)
Jul 14, 2015 32.38 32.66 32.37 32.61 272,517 +0.09(+0.28%)
Jul 13, 2015 32.45 32.63 32.38 32.52 176,063 +0.19(+0.59%)
Jul 10, 2015 32.24 32.37 32.14 32.33 184,300 +1.27(+4.11%)
Jul 09, 2015 31.33 31.36 31.03 31.05 576,721 +0.46(+1.52%)
Jul 08, 2015 30.74 30.82 30.48 30.59 148,176 -0.49(-1.58%)
Jul 07, 2015 30.70 31.16 30.30 31.08 379,596 +0.23(+0.75%)
Jul 06, 2015 30.76 31.15 30.70 30.85 273,291 -0.84(-2.65%)
Jul 02, 2015 31.79 31.69 31.69 31.69 180,900 -0.46(-1.43%)
Jul 01, 2015 32.45 32.48 31.97 32.15 258,000 +0.38(+1.20%)
Jun 30, 2015 32.38 32.38 31.55 31.77 209,935 -0.39(-1.21%)
Jun 29, 2015 32.52 32.70 32.11 32.16 213,021 -0.95(-2.87%)
Jun 26, 2015 33.23 33.27 32.95 33.11 132,044 -0.04(-0.12%)
Jun 25, 2015 33.24 33.30 33.10 33.15 138,187 -1.26(-3.66%)
Jun 24, 2015 34.58 34.69 34.36 34.41 131,406 -0.38(-1.09%)
Jun 23, 2015 34.82 34.87 34.75 34.79 110,307 +0.04(+0.12%)
Jun 22, 2015 34.85 35.07 34.74 34.75 261,386 +0.68(+2.00%)
Jun 19, 2015 34.08 34.19 33.94 34.07 458,498 -0.15(-0.44%)
Jun 18, 2015 34.07 34.61 33.99 34.22 254,172 +0.16(+0.47%)
Jun 17, 2015 34.05 34.16 33.70 34.06 141,721 -0.21(-0.61%)
Jun 16, 2015 34.01 34.30 33.84 34.27 83,847 +0.20(+0.59%)
Jun 15, 2015 33.91 34.11 33.79 34.07 152,320 -0.49(-1.42%)
Jun 12, 2015 34.38 34.72 34.35 34.56 150,807 -0.15(-0.43%)
Jun 11, 2015 34.70 34.76 34.37 34.71 167,882 +0.26(+0.75%)
Jun 10, 2015 34.30 34.65 34.26 34.45 237,167 +0.63(+1.86%)
Jun 09, 2015 33.82 33.95 33.61 33.82 101,892 +0.00(+0.00%)
Jun 08, 2015 33.73 33.86 33.59 33.82 499,852 -0.10(-0.29%)
Jun 05, 2015 33.78 33.98 33.66 33.92 248,750 -0.61(-1.77%)
Jun 04, 2015 34.93 35.18 34.46 34.53 164,330 -0.44(-1.26%)
Jun 03, 2015 34.67 35.12 34.67 34.97 314,776 +0.58(+1.69%)
Jun 02, 2015 34.13 34.64 33.94 34.39 1,771,112 +0.51(+1.51%)
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.