Sweden Ishares MSCI ETF (NY: EWD )

45.68 USD -1.34 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.39 29.52 29.39 29.45 330,505 +0.02(+0.07%)
Sep 27, 2019 29.41 29.50 29.32 29.43 445,000 +0.03(+0.10%)
Sep 26, 2019 29.39 29.46 29.31 29.40 386,397 +0.13(+0.44%)
Sep 25, 2019 29.15 29.29 28.95 29.27 358,999 -0.27(-0.91%)
Sep 24, 2019 29.71 29.74 29.52 29.54 689,340 -0.22(-0.74%)
Sep 23, 2019 29.49 29.76 29.37 29.76 434,517 -0.32(-1.06%)
Sep 20, 2019 30.20 30.26 30.01 30.08 412,000 -0.07(-0.23%)
Sep 19, 2019 30.23 30.29 30.15 30.15 229,589 +0.10(+0.33%)
Sep 18, 2019 30.07 30.21 29.84 30.05 191,004 -0.01(-0.03%)
Sep 17, 2019 29.87 30.10 29.85 30.06 323,892 -0.20(-0.66%)
Sep 16, 2019 30.20 30.30 30.17 30.26 347,012 -0.19(-0.62%)
Sep 13, 2019 30.53 30.57 30.40 30.45 623,700 +0.12(+0.40%)
Sep 12, 2019 30.00 30.34 29.98 30.33 612,266 +0.41(+1.37%)
Sep 11, 2019 29.69 29.92 29.68 29.92 260,741 +0.38(+1.29%)
Sep 10, 2019 29.36 29.60 29.31 29.54 383,028 +0.20(+0.68%)
Sep 09, 2019 29.29 29.34 29.28 29.34 277,904 +0.20(+0.69%)
Sep 06, 2019 29.21 29.27 29.12 29.14 489,000 +0.17(+0.59%)
Sep 05, 2019 28.99 29.08 28.92 28.97 362,446 +0.39(+1.36%)
Sep 04, 2019 28.40 28.61 28.37 28.58 386,191 +0.46(+1.64%)
Sep 03, 2019 27.99 28.12 27.89 28.12 404,716 -0.20(-0.71%)
Aug 30, 2019 28.28 28.33 28.11 28.32 659,400 +0.36(+1.29%)
Aug 29, 2019 27.87 28.04 27.84 27.96 407,353 +0.29(+1.05%)
Aug 28, 2019 27.50 27.69 27.42 27.67 385,569 -0.06(-0.22%)
Aug 27, 2019 27.91 27.93 27.72 27.73 547,099 +0.00(+0.00%)
Aug 26, 2019 27.70 27.75 27.55 27.73 296,225 +0.07(+0.25%)
Aug 23, 2019 27.87 28.16 27.61 27.66 517,200 -0.36(-1.28%)
Aug 22, 2019 28.11 28.12 27.86 28.02 386,976 -0.20(-0.71%)
Aug 21, 2019 28.33 28.33 28.18 28.22 405,719 +0.39(+1.40%)
Aug 20, 2019 27.88 27.88 27.74 27.83 431,262 -0.05(-0.18%)
Aug 19, 2019 28.05 28.05 27.87 27.88 381,794 +0.17(+0.61%)
Aug 16, 2019 27.51 27.75 27.48 27.71 495,900 +0.44(+1.61%)
Aug 15, 2019 27.25 27.39 27.15 27.27 735,569 -0.06(-0.22%)
Aug 14, 2019 27.60 27.73 27.30 27.33 610,871 -1.11(-3.90%)
Aug 13, 2019 27.90 28.56 27.89 28.44 725,216 +0.28(+0.99%)
Aug 12, 2019 28.23 28.34 28.10 28.16 492,740 -0.23(-0.81%)
Aug 09, 2019 28.45 28.50 28.28 28.39 784,400 -0.11(-0.39%)
Aug 08, 2019 28.44 28.66 28.41 28.50 802,410 +0.33(+1.17%)
Aug 07, 2019 27.92 28.21 27.78 28.17 861,960 -0.06(-0.21%)
Aug 06, 2019 28.26 28.33 28.00 28.23 563,214 +0.17(+0.61%)
Aug 05, 2019 28.18 28.20 27.89 28.06 604,416 -0.69(-2.40%)
Aug 02, 2019 28.98 28.98 28.57 28.75 768,600 -0.41(-1.41%)
Aug 01, 2019 29.32 29.59 29.01 29.16 742,133 -0.05(-0.17%)
Jul 31, 2019 29.50 29.59 28.95 29.21 903,152 -0.28(-0.95%)
Jul 30, 2019 29.55 29.58 29.42 29.49 534,285 -0.62(-2.06%)
Jul 29, 2019 30.08 30.11 30.00 30.11 306,622 +0.11(+0.37%)
Jul 26, 2019 30.08 30.09 29.99 30.00 364,400 -0.08(-0.27%)
Jul 25, 2019 30.20 30.20 29.97 30.08 453,453 -0.29(-0.95%)
Jul 24, 2019 30.24 30.43 30.23 30.37 297,434 -0.13(-0.43%)
Jul 23, 2019 30.42 30.53 30.42 30.50 419,085 +0.23(+0.76%)
Jul 22, 2019 30.27 30.32 30.21 30.27 266,726 -0.05(-0.16%)
Jul 19, 2019 30.33 30.46 30.30 30.32 330,400 +0.12(+0.40%)
Jul 18, 2019 30.01 30.20 29.92 30.20 311,506 -0.13(-0.43%)
Jul 17, 2019 30.54 30.59 30.26 30.33 427,519 -0.45(-1.46%)
Jul 16, 2019 30.76 30.95 30.76 30.78 320,434 -0.19(-0.61%)
Jul 15, 2019 31.00 31.04 30.96 30.97 217,006 +0.13(+0.42%)
Jul 12, 2019 30.78 30.85 30.69 30.84 197,300 +0.30(+0.98%)
Jul 11, 2019 30.58 30.62 30.42 30.54 276,960 -0.04(-0.13%)
Jul 10, 2019 30.70 30.81 30.53 30.58 578,806 -0.04(-0.13%)
Jul 09, 2019 30.36 30.64 30.36 30.62 198,794 -0.05(-0.16%)
Jul 08, 2019 30.73 30.80 30.67 30.67 1,062,028 -0.13(-0.42%)
Jul 05, 2019 30.66 30.81 30.51 30.80 506,700 -0.58(-1.85%)
Jul 03, 2019 31.41 31.43 31.30 31.38 352,800 +0.18(+0.58%)
Jul 02, 2019 31.20 31.28 31.16 31.20 489,269 +0.10(+0.32%)
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.