Sweden Ishares MSCI ETF (NY: EWD )

40.05 -0.59 (-1.44%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.15 30.21 29.80 29.99 476,719 -0.01(-0.03%)
Oct 29, 2020 29.90 30.23 29.75 30.00 342,723 -0.14(-0.47%)
Oct 28, 2020 30.33 30.52 30.09 30.15 227,772 -1.15(-3.66%)
Oct 27, 2020 31.54 31.58 31.23 31.29 199,058 -0.27(-0.84%)
Oct 26, 2020 31.88 31.95 31.26 31.56 229,665 -0.91(-2.82%)
Oct 23, 2020 32.35 32.49 32.17 32.47 253,056 +0.28(+0.88%)
Oct 22, 2020 32.05 32.23 31.84 32.19 288,327 +0.00(+0.00%)
Oct 21, 2020 32.33 32.52 32.17 32.19 171,903 -0.30(-0.93%)
Oct 20, 2020 32.54 32.71 32.42 32.49 151,626 +0.49(+1.53%)
Oct 19, 2020 32.39 32.47 31.90 32.00 301,861 -0.12(-0.36%)
Oct 16, 2020 31.99 32.24 31.99 32.12 153,838 +0.39(+1.23%)
Oct 15, 2020 31.50 31.81 31.32 31.73 204,926 -0.41(-1.27%)
Oct 14, 2020 32.29 32.38 32.10 32.13 139,884 +0.02(+0.06%)
Oct 13, 2020 32.37 32.37 32.07 32.12 142,386 -0.55(-1.69%)
Oct 12, 2020 32.56 32.69 32.45 32.67 73,119 +0.26(+0.79%)
Oct 09, 2020 32.35 32.48 32.30 32.41 177,488 +0.17(+0.52%)
Oct 08, 2020 32.10 32.27 32.05 32.24 192,058 +0.23(+0.72%)
Oct 07, 2020 31.97 32.10 31.91 32.01 175,930 +0.45(+1.44%)
Oct 06, 2020 32.12 32.12 31.51 31.56 155,723 -0.51(-1.61%)
Oct 05, 2020 31.82 32.13 31.82 32.07 222,809 +0.68(+2.18%)
Oct 02, 2020 31.02 31.59 30.98 31.39 219,157 -0.34(-1.06%)
Oct 01, 2020 31.70 31.75 31.43 31.73 529,281 +0.37(+1.19%)
Sep 30, 2020 31.39 31.65 31.18 31.35 74,736 -0.21(-0.68%)
Sep 29, 2020 31.52 31.67 31.40 31.57 662,258 +0.23(+0.74%)
Sep 28, 2020 31.09 31.39 31.09 31.34 115,154 +0.98(+3.22%)
Sep 25, 2020 30.00 30.46 29.83 30.36 162,059 +0.22(+0.74%)
Sep 24, 2020 30.15 30.40 29.91 30.14 111,981 -0.29(-0.96%)
Sep 23, 2020 31.02 31.09 30.38 30.43 184,936 -0.56(-1.81%)
Sep 22, 2020 31.10 31.10 30.63 30.99 1,737,149 -0.10(-0.31%)
Sep 21, 2020 31.29 31.41 30.75 31.09 1,325,436 -1.15(-3.58%)
Sep 18, 2020 32.22 32.32 32.05 32.24 313,645 +0.07(+0.22%)
Sep 17, 2020 31.93 32.22 31.90 32.17 66,746 +0.15(+0.47%)
Sep 16, 2020 32.13 32.30 31.95 32.02 198,652 +0.16(+0.50%)
Sep 15, 2020 32.05 32.08 31.74 31.86 115,267 +0.25(+0.79%)
Sep 14, 2020 31.78 31.82 31.55 31.61 142,895 +0.08(+0.25%)
Sep 11, 2020 31.63 31.75 31.34 31.53 186,723 +0.15(+0.48%)
Sep 10, 2020 31.93 32.03 31.34 31.38 186,046 -0.57(-1.78%)
Sep 09, 2020 31.72 32.10 31.72 31.95 108,288 +0.92(+2.98%)
Sep 08, 2020 31.01 31.34 30.97 31.02 198,143 -0.55(-1.74%)
Sep 04, 2020 31.42 31.64 30.85 31.58 199,449 +0.55(+1.77%)
Sep 03, 2020 31.94 31.94 30.90 31.02 281,172 -0.97(-3.03%)
Sep 02, 2020 31.82 32.01 31.62 31.99 85,236 +0.42(+1.32%)
Sep 01, 2020 31.67 31.75 31.44 31.58 405,589 -0.12(-0.36%)
Aug 31, 2020 31.93 32.07 31.64 31.69 293,503 -0.28(-0.86%)
Aug 28, 2020 31.93 32.01 31.74 31.97 123,205 +0.20(+0.64%)
Aug 27, 2020 32.20 32.20 31.65 31.76 205,927 -0.28(-0.86%)
Aug 26, 2020 31.77 32.09 31.73 32.04 192,151 +0.31(+0.98%)
Aug 25, 2020 31.87 31.87 31.44 31.73 174,443 +0.10(+0.31%)
Aug 24, 2020 31.65 31.69 31.48 31.63 129,521 +0.63(+2.03%)
Aug 21, 2020 30.73 31.02 30.68 31.00 78,721 -0.28(-0.91%)
Aug 20, 2020 31.04 31.31 31.00 31.28 210,235 -0.31(-0.98%)
Aug 19, 2020 31.85 31.89 31.51 31.59 139,681 -0.04(-0.14%)
Aug 18, 2020 31.77 31.77 31.51 31.64 1,334,138 +0.03(+0.08%)
Aug 17, 2020 31.52 31.69 31.50 31.61 184,558 +0.49(+1.57%)
Aug 14, 2020 31.24 31.32 31.04 31.12 110,029 -0.67(-2.10%)
Aug 13, 2020 31.88 32.02 31.65 31.79 177,742 +0.00(+0.00%)
Aug 12, 2020 31.67 31.94 31.54 31.79 455,955 +0.46(+1.47%)
Aug 11, 2020 31.59 31.75 31.26 31.33 185,437 +0.20(+0.63%)
Aug 10, 2020 31.07 31.18 30.94 31.13 167,578 +0.18(+0.57%)
Aug 07, 2020 30.83 31.01 30.80 30.95 128,949 -0.19(-0.60%)
Aug 06, 2020 30.98 31.20 30.87 31.14 157,731 +0.01(+0.03%)
Aug 05, 2020 31.11 31.30 31.05 31.13 150,140 +0.26(+0.83%)
Aug 04, 2020 30.55 30.87 30.48 30.87 507,304 -0.03(-0.09%)
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.