Sweden Ishares MSCI ETF (NY: EWD )

48.42 USD -0.08 (-0.16%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.08 29.21 29.02 29.16 337,600 -0.06(-0.21%)
Nov 29, 2018 29.18 29.31 29.11 29.22 322,721 -0.08(-0.27%)
Nov 28, 2018 28.88 29.32 28.76 29.30 424,381 +0.53(+1.84%)
Nov 27, 2018 28.77 28.82 28.65 28.77 1,285,137 -0.14(-0.48%)
Nov 26, 2018 28.72 28.91 28.71 28.91 238,003 +0.57(+2.01%)
Nov 23, 2018 28.23 28.37 28.23 28.34 91,000 -0.20(-0.70%)
Nov 21, 2018 28.54 28.54 28.54 0 +0.46(+1.64%)
Nov 20, 2018 28.14 28.31 27.95 28.08 376,728 -0.74(-2.57%)
Nov 19, 2018 29.23 29.23 28.80 28.82 267,280 -0.51(-1.74%)
Nov 16, 2018 29.13 29.38 29.08 29.33 288,000 +0.19(+0.65%)
Nov 15, 2018 28.88 29.20 28.72 29.14 461,306 +0.12(+0.41%)
Nov 14, 2018 29.22 29.22 28.88 29.02 490,369 -0.28(-0.96%)
Nov 13, 2018 29.21 29.48 29.13 29.30 489,079 +0.18(+0.62%)
Nov 12, 2018 29.40 29.40 29.12 29.12 150,742 -0.56(-1.89%)
Nov 09, 2018 29.68 29.73 29.48 29.68 383,800 -0.25(-0.84%)
Nov 08, 2018 30.16 30.19 29.86 29.93 231,805 -0.28(-0.93%)
Nov 07, 2018 30.04 30.23 29.96 30.21 1,704,954 +0.34(+1.14%)
Nov 06, 2018 29.70 29.87 29.67 29.87 222,463 -0.02(-0.07%)
Nov 05, 2018 29.83 29.92 29.75 29.89 186,979 -0.05(-0.17%)
Nov 02, 2018 30.11 30.19 29.78 29.94 457,900 +0.15(+0.50%)
Nov 01, 2018 29.73 29.82 29.58 29.79 378,488 +0.43(+1.46%)
Oct 31, 2018 29.35 29.57 29.33 29.36 238,130 +0.28(+0.96%)
Oct 30, 2018 28.70 29.08 28.68 29.08 163,149 +0.47(+1.64%)
Oct 29, 2018 29.00 29.07 28.37 28.61 274,366 +0.00(+0.00%)
Oct 26, 2018 28.45 28.83 28.30 28.61 240,900 -0.35(-1.21%)
Oct 25, 2018 28.82 29.08 28.74 28.96 189,430 +0.33(+1.15%)
Oct 24, 2018 29.28 29.30 28.61 28.63 280,713 -0.87(-2.95%)
Oct 23, 2018 29.26 29.66 29.11 29.50 237,090 -0.26(-0.87%)
Oct 22, 2018 30.02 30.03 29.71 29.76 204,857 -0.13(-0.43%)
Oct 19, 2018 29.73 30.05 29.68 29.89 348,200 -0.11(-0.37%)
Oct 18, 2018 30.26 30.34 29.89 30.00 197,230 -0.45(-1.48%)
Oct 17, 2018 30.58 30.60 30.38 30.45 118,494 -0.26(-0.85%)
Oct 16, 2018 30.64 30.74 30.61 30.71 173,681 +0.53(+1.76%)
Oct 15, 2018 30.10 30.32 30.05 30.18 141,982 -0.13(-0.43%)
Oct 12, 2018 30.43 30.44 29.97 30.31 259,500 +0.08(+0.26%)
Oct 11, 2018 30.55 30.59 30.01 30.23 526,316 -0.24(-0.79%)
Oct 10, 2018 31.12 31.12 30.42 30.47 305,243 -0.86(-2.74%)
Oct 09, 2018 31.07 31.44 31.00 31.33 160,571 -0.10(-0.32%)
Oct 08, 2018 31.23 31.45 31.20 31.43 291,639 -0.23(-0.73%)
Oct 05, 2018 31.89 31.89 31.53 31.66 104,700 -0.39(-1.22%)
Oct 04, 2018 32.22 32.24 31.97 32.05 548,837 -0.42(-1.29%)
Oct 03, 2018 32.65 32.65 32.42 32.47 381,249 +0.09(+0.28%)
Oct 02, 2018 32.31 32.44 32.22 32.38 376,129 -0.34(-1.04%)
Oct 01, 2018 32.81 32.86 32.66 32.72 275,997 -0.10(-0.30%)
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%)
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.