Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.28 27.40 27.25 27.37 200,561 +0.27(+0.99%)
Aug 30, 2017 27.03 27.15 27.03 27.10 250,736 +0.04(+0.15%)
Aug 29, 2017 26.93 27.13 26.93 27.06 176,821 -0.08(-0.29%)
Aug 28, 2017 27.16 27.16 27.10 27.14 158,942 +0.01(+0.03%)
Aug 25, 2017 27.03 27.23 27.01 27.14 234,877 +0.36(+1.35%)
Aug 24, 2017 26.91 26.92 26.75 26.77 170,073 -0.14(-0.53%)
Aug 23, 2017 26.77 26.94 26.77 26.91 282,663 +0.13(+0.47%)
Aug 22, 2017 26.60 26.81 26.60 26.79 153,835 +0.28(+1.04%)
Aug 21, 2017 26.52 26.58 26.43 26.51 267,552 -0.02(-0.06%)
Aug 18, 2017 26.48 26.61 26.42 26.53 262,467 +0.07(+0.27%)
Aug 17, 2017 26.69 26.74 26.44 26.46 309,370 -0.51(-1.90%)
Aug 16, 2017 26.91 26.99 26.87 26.97 180,549 +0.09(+0.32%)
Aug 15, 2017 26.87 26.90 26.77 26.88 179,357 +0.02(+0.06%)
Aug 14, 2017 26.84 26.94 26.83 26.87 223,176 +0.22(+0.83%)
Aug 11, 2017 26.57 26.69 26.52 26.65 281,200 -0.09(-0.35%)
Aug 10, 2017 26.95 26.96 26.73 26.74 653,462 -0.26(-0.96%)
Aug 09, 2017 26.80 27.02 26.76 27.00 298,928 -0.02(-0.09%)
Aug 08, 2017 27.18 27.22 27.02 27.02 623,784 -0.12(-0.44%)
Aug 07, 2017 27.05 27.16 27.02 27.14 421,136 -0.01(-0.03%)
Aug 04, 2017 27.25 27.26 27.02 27.15 276,427 +0.13(+0.47%)
Aug 03, 2017 27.09 27.13 27.01 27.02 282,812 -0.09(-0.35%)
Aug 02, 2017 27.17 27.18 27.04 27.12 558,187 +0.01(+0.03%)
Aug 01, 2017 27.29 27.29 27.07 27.11 574,637 +0.19(+0.70%)
Jul 31, 2017 26.90 26.94 26.82 26.92 379,229 -0.07(-0.26%)
Jul 28, 2017 26.95 27.03 26.88 26.99 304,465 +0.17(+0.62%)
Jul 27, 2017 27.00 27.00 26.73 26.83 332,404 -0.17(-0.64%)
Jul 26, 2017 26.87 27.11 26.82 27.00 540,507 +0.24(+0.91%)
Jul 25, 2017 26.95 26.95 26.75 26.76 365,226 -0.09(-0.35%)
Jul 24, 2017 26.78 26.85 26.72 26.85 258,178 -0.16(-0.58%)
Jul 21, 2017 26.83 27.01 26.73 27.01 432,053 -0.23(-0.84%)
Jul 20, 2017 27.10 27.24 27.04 27.24 413,597 +0.03(+0.12%)
Jul 19, 2017 27.10 27.25 27.06 27.21 252,063 +0.14(+0.52%)
Jul 18, 2017 27.17 27.18 26.99 27.06 1,783,771 -0.58(-2.11%)
Jul 17, 2017 27.47 27.66 27.45 27.65 467,366 -0.19(-0.68%)
Jul 14, 2017 27.66 27.84 27.62 27.84 262,588 +0.24(+0.89%)
Jul 13, 2017 27.54 27.61 27.45 27.59 335,064 +0.11(+0.40%)
Jul 12, 2017 27.36 27.53 27.34 27.48 606,773 +0.34(+1.25%)
Jul 11, 2017 26.93 27.15 26.88 27.14 1,561,664 +0.09(+0.35%)
Jul 10, 2017 26.88 27.06 26.88 27.05 223,169 +0.13(+0.47%)
Jul 07, 2017 26.84 26.99 26.76 26.92 505,882 +0.09(+0.35%)
Jul 06, 2017 26.90 26.65 26.83 746,730 +0.00(+0.00%)
Jul 05, 2017 26.80 26.84 26.69 26.83 374,092 +0.04(+0.15%)
Jul 03, 2017 26.79 26.89 26.77 26.79 287,700 +0.05(+0.18%)
Jun 30, 2017 26.79 26.80 26.56 26.74 595,575 +0.14(+0.53%)
Jun 29, 2017 26.77 26.77 26.46 26.60 504,935 -0.15(-0.56%)
Jun 28, 2017 26.50 26.80 26.48 26.75 559,068 +0.32(+1.22%)
Jun 27, 2017 26.43 26.54 26.35 26.43 565,374 +0.03(+0.12%)
Jun 26, 2017 26.58 26.58 26.37 26.39 301,912 -0.02(-0.09%)
Jun 23, 2017 26.22 26.44 26.20 26.42 365,000 +0.18(+0.69%)
Jun 22, 2017 26.30 26.38 26.23 26.24 246,652 -0.02(-0.06%)
Jun 21, 2017 26.20 26.25 26.15 26.25 276,699 +0.00(+0.00%)
Jun 20, 2017 26.43 26.47 26.18 26.25 357,330 -0.26(-0.99%)
Jun 19, 2017 26.57 26.58 26.46 26.52 287,633 +0.15(+0.56%)
Jun 16, 2017 26.24 26.39 26.24 26.37 445,895 +0.40(+1.54%)
Jun 15, 2017 25.84 26.01 25.84 25.97 1,179,549 -0.48(-1.81%)
Jun 14, 2017 26.71 26.71 26.32 26.45 269,454 -0.04(-0.15%)
Jun 13, 2017 26.45 26.54 26.42 26.48 295,542 +0.29(+1.09%)
Jun 12, 2017 26.22 26.23 26.09 26.20 308,833 -0.25(-0.93%)
Jun 09, 2017 26.44 26.55 26.32 26.45 380,608 +0.08(+0.32%)
Jun 08, 2017 26.33 26.38 26.25 26.36 279,287 -0.06(-0.23%)
Jun 07, 2017 26.42 26.48 26.31 26.42 736,297 +0.10(+0.38%)
Jun 06, 2017 26.34 26.34 26.26 26.32 313,301 -0.16(-0.61%)
Jun 05, 2017 26.45 26.48 26.38 26.48 141,100 -0.24(-0.89%)
Jun 02, 2017 26.63 26.77 26.58 26.72 146,599 +0.27(+1.02%)
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.