Sweden Ishares MSCI ETF (NY: EWD )

47.80 USD +0.20 (+0.43%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.78 32.97 32.72 32.82 350,700 -0.43(-1.29%)
Sep 27, 2018 33.25 33.44 33.20 33.25 234,747 +0.20(+0.61%)
Sep 26, 2018 32.93 33.19 32.93 33.05 166,853 -0.06(-0.18%)
Sep 25, 2018 33.21 33.23 33.07 33.11 197,653 -0.01(-0.03%)
Sep 24, 2018 33.19 33.19 33.05 33.12 301,133 -0.08(-0.24%)
Sep 21, 2018 33.19 33.27 33.13 33.20 221,800 +0.17(+0.51%)
Sep 20, 2018 32.95 33.06 32.86 33.03 233,841 +0.68(+2.10%)
Sep 19, 2018 32.25 32.36 32.25 32.35 182,199 +0.24(+0.75%)
Sep 18, 2018 31.94 32.11 31.94 32.11 149,433 -0.01(-0.03%)
Sep 17, 2018 32.25 32.26 32.08 32.12 815,652 +0.40(+1.26%)
Sep 14, 2018 31.66 31.81 31.62 31.72 214,100 -0.17(-0.53%)
Sep 13, 2018 31.95 31.98 31.74 31.89 108,852 +0.26(+0.82%)
Sep 12, 2018 31.48 31.73 31.47 31.63 181,716 +0.14(+0.44%)
Sep 11, 2018 31.27 31.49 31.22 31.49 105,997 -0.01(-0.03%)
Sep 10, 2018 31.64 31.64 31.46 31.50 155,893 +0.19(+0.61%)
Sep 07, 2018 31.19 31.34 31.16 31.31 195,900 -0.26(-0.82%)
Sep 06, 2018 31.65 31.74 31.41 31.57 287,126 -0.18(-0.57%)
Sep 05, 2018 31.84 31.88 31.61 31.75 276,420 -0.07(-0.22%)
Sep 04, 2018 31.65 31.83 31.57 31.82 155,802 -0.05(-0.16%)
Aug 31, 2018 31.87 31.87 31.87 0 -0.23(-0.72%)
Aug 30, 2018 32.18 32.23 32.07 32.10 77,966 -0.07(-0.22%)
Aug 29, 2018 32.04 32.18 31.96 32.17 98,302 +0.14(+0.44%)
Aug 28, 2018 32.12 32.14 31.98 32.03 120,761 -0.08(-0.25%)
Aug 27, 2018 31.89 32.15 31.89 32.11 155,296 +0.47(+1.49%)
Aug 24, 2018 31.56 31.70 31.48 31.64 103,600 +0.12(+0.38%)
Aug 23, 2018 31.68 31.75 31.49 31.52 130,958 -0.27(-0.85%)
Aug 22, 2018 31.76 31.88 31.71 31.79 112,998 +0.26(+0.82%)
Aug 21, 2018 31.49 31.64 31.43 31.53 167,925 +0.35(+1.12%)
Aug 20, 2018 31.13 31.20 31.12 31.18 136,888 +0.06(+0.19%)
Aug 17, 2018 30.76 31.21 30.76 31.12 251,900 +0.48(+1.57%)
Aug 16, 2018 30.70 30.79 30.62 30.64 165,879 +0.22(+0.72%)
Aug 15, 2018 30.57 30.57 30.28 30.42 164,424 -0.53(-1.71%)
Aug 14, 2018 31.04 31.06 30.89 30.95 294,765 -0.05(-0.16%)
Aug 13, 2018 31.12 31.22 30.95 31.00 337,715 -0.14(-0.45%)
Aug 10, 2018 31.15 31.30 31.03 31.14 120,200 -0.73(-2.29%)
Aug 09, 2018 31.93 31.96 31.84 31.87 86,689 -0.03(-0.09%)
Aug 08, 2018 31.93 31.97 31.81 31.90 172,605 -0.03(-0.09%)
Aug 07, 2018 32.01 32.05 31.93 31.93 76,907 +0.21(+0.66%)
Aug 06, 2018 31.69 31.82 31.60 31.72 49,481 -0.19(-0.60%)
Aug 03, 2018 31.84 31.95 31.82 31.91 96,300 -0.01(-0.03%)
Aug 02, 2018 31.75 31.93 31.69 31.92 166,470 -0.36(-1.12%)
Aug 01, 2018 32.36 32.42 32.25 32.28 62,128 -0.05(-0.15%)
Jul 31, 2018 32.53 32.58 32.30 32.33 278,312 +0.05(+0.15%)
Jul 30, 2018 32.39 32.41 32.27 32.28 227,033 +0.28(+0.87%)
Jul 27, 2018 32.06 32.15 31.93 32.00 182,500 -0.07(-0.22%)
Jul 26, 2018 32.13 32.18 32.03 32.07 186,511 -0.20(-0.62%)
Jul 25, 2018 32.03 32.34 31.86 32.27 263,525 +0.42(+1.32%)
Jul 24, 2018 31.96 32.10 31.84 31.85 95,771 +0.37(+1.18%)
Jul 23, 2018 31.60 31.60 31.44 31.48 72,392 +0.08(+0.25%)
Jul 20, 2018 31.22 31.45 31.22 31.40 241,030 +0.12(+0.38%)
Jul 19, 2018 31.24 31.39 31.17 31.28 201,160 +0.12(+0.39%)
Jul 18, 2018 31.12 31.27 31.11 31.16 88,084 +0.10(+0.32%)
Jul 17, 2018 31.00 31.14 31.00 31.06 113,845 +0.00(+0.00%)
Jul 16, 2018 31.05 31.11 31.01 31.06 112,014 +0.26(+0.84%)
Jul 13, 2018 30.64 30.82 30.55 30.80 145,111 +0.02(+0.06%)
Jul 12, 2018 30.62 30.81 30.57 30.78 83,620 +0.19(+0.62%)
Jul 11, 2018 30.81 30.96 30.54 30.59 265,860 -0.74(-2.36%)
Jul 10, 2018 31.28 31.38 31.20 31.33 159,783 +0.11(+0.35%)
Jul 09, 2018 31.04 31.22 30.95 31.22 102,009 +0.28(+0.90%)
Jul 06, 2018 30.56 30.99 30.55 30.94 98,560 +0.09(+0.29%)
Jul 05, 2018 30.97 30.97 30.72 30.85 91,794 +0.19(+0.62%)
Jul 03, 2018 30.66 30.66 30.66 0 +0.34(+1.12%)
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.