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 (%)
Sep 30, 2022 26.20 26.81 26.11 26.44 567,874 +0.32(+1.23%)
Sep 29, 2022 25.88 26.16 25.62 26.12 451,119 -0.63(-2.36%)
Sep 28, 2022 25.94 26.85 25.85 26.76 455,316 +0.90(+3.49%)
Sep 27, 2022 26.16 26.40 25.63 25.85 645,589 +0.00(+0.00%)
Sep 26, 2022 26.05 26.35 25.68 25.85 688,786 -0.28(-1.08%)
Sep 23, 2022 26.29 26.35 25.89 26.13 620,972 -0.82(-3.02%)
Sep 22, 2022 27.15 27.17 26.81 26.95 522,728 -0.29(-1.07%)
Sep 21, 2022 27.61 27.97 27.24 27.24 323,177 -0.43(-1.54%)
Sep 20, 2022 27.85 27.88 27.41 27.67 295,095 -0.75(-2.63%)
Sep 19, 2022 27.93 28.48 27.93 28.41 250,903 -0.24(-0.85%)
Sep 16, 2022 28.56 28.75 28.39 28.66 416,333 -0.31(-1.07%)
Sep 15, 2022 29.13 29.48 28.91 28.97 949,437 -0.26(-0.90%)
Sep 14, 2022 29.33 29.42 29.02 29.23 486,799 -0.17(-0.59%)
Sep 13, 2022 30.05 30.35 29.35 29.40 811,230 -1.41(-4.57%)
Sep 12, 2022 30.64 30.90 30.59 30.81 433,748 +0.92(+3.08%)
Sep 09, 2022 29.67 29.94 29.65 29.89 398,608 +0.95(+3.29%)
Sep 08, 2022 28.47 29.05 28.39 28.94 345,571 -0.13(-0.43%)
Sep 07, 2022 28.41 29.07 28.41 29.07 929,760 +0.54(+1.91%)
Sep 06, 2022 28.65 28.82 28.30 28.52 620,978 +0.20(+0.72%)
Sep 02, 2022 28.96 29.27 28.20 28.32 650,030 -0.16(-0.55%)
Sep 01, 2022 28.47 28.53 28.15 28.47 373,271 -0.72(-2.46%)
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%)
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.