Sweden Ishares MSCI ETF (NY: EWD )

44.42 USD -0.96 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.84 31.88 31.70 31.72 229,800 -0.22(-0.69%)
Nov 27, 2019 31.86 31.99 31.86 31.94 136,600 +0.05(+0.16%)
Nov 26, 2019 31.89 31.99 31.86 31.89 311,241 +0.02(+0.06%)
Nov 25, 2019 31.70 31.87 31.70 31.87 173,197 +0.18(+0.57%)
Nov 22, 2019 31.63 31.69 31.54 31.69 173,300 +0.27(+0.86%)
Nov 21, 2019 31.51 31.51 31.36 31.42 217,502 -0.14(-0.44%)
Nov 20, 2019 31.65 31.73 31.42 31.56 173,076 -0.27(-0.85%)
Nov 19, 2019 32.00 32.00 31.73 31.83 182,139 -0.02(-0.06%)
Nov 18, 2019 31.73 31.91 31.73 31.85 244,799 -0.19(-0.59%)
Nov 15, 2019 31.95 32.04 31.93 32.04 315,800 +0.12(+0.38%)
Nov 14, 2019 31.80 31.92 31.74 31.92 320,268 +0.04(+0.13%)
Nov 13, 2019 31.80 31.92 31.77 31.88 640,924 -0.18(-0.56%)
Nov 12, 2019 32.02 32.15 32.00 32.06 201,024 +0.01(+0.03%)
Nov 11, 2019 31.90 32.06 31.89 32.05 183,779 -0.16(-0.50%)
Nov 08, 2019 31.99 32.21 31.86 32.21 412,600 +0.09(+0.28%)
Nov 07, 2019 32.27 32.35 32.09 32.12 250,275 +0.05(+0.16%)
Nov 06, 2019 32.16 32.20 32.01 32.07 285,415 -0.02(-0.06%)
Nov 05, 2019 32.01 32.09 31.97 32.09 206,398 -0.18(-0.56%)
Nov 04, 2019 32.19 32.32 32.19 32.27 355,947 +0.32(+1.00%)
Nov 01, 2019 31.80 31.98 31.78 31.95 327,200 +0.43(+1.36%)
Oct 31, 2019 31.59 31.59 31.36 31.52 634,516 -0.20(-0.63%)
Oct 30, 2019 31.41 31.75 31.27 31.72 298,699 +0.27(+0.86%)
Oct 29, 2019 31.35 31.53 31.35 31.45 536,827 -0.25(-0.79%)
Oct 28, 2019 31.72 31.77 31.66 31.70 245,031 +0.19(+0.60%)
Oct 25, 2019 31.45 31.58 31.45 31.51 443,600 -0.01(-0.03%)
Oct 24, 2019 31.56 31.59 31.43 31.52 367,742 +0.17(+0.54%)
Oct 23, 2019 31.29 31.41 31.23 31.35 636,276 +0.04(+0.13%)
Oct 22, 2019 31.38 31.57 31.29 31.31 436,458 -0.05(-0.16%)
Oct 21, 2019 31.44 31.49 31.33 31.36 347,538 +0.50(+1.62%)
Oct 18, 2019 30.69 30.94 30.69 30.86 344,900 +0.46(+1.51%)
Oct 17, 2019 30.48 30.55 30.33 30.40 410,894 +0.31(+1.03%)
Oct 16, 2019 29.98 30.11 29.94 30.09 354,737 +0.14(+0.47%)
Oct 15, 2019 29.67 30.05 29.62 29.95 453,802 +0.47(+1.59%)
Oct 14, 2019 29.45 29.55 29.41 29.48 178,807 -0.10(-0.34%)
Oct 11, 2019 29.47 29.74 29.47 29.58 833,700 +0.59(+2.04%)
Oct 10, 2019 28.85 29.07 28.82 28.99 564,858 +0.37(+1.29%)
Oct 09, 2019 28.63 28.67 28.51 28.62 328,391 +0.37(+1.31%)
Oct 08, 2019 28.45 28.45 28.22 28.25 422,158 -0.43(-1.50%)
Oct 07, 2019 28.58 28.74 28.54 28.68 346,050 +0.05(+0.17%)
Oct 04, 2019 28.35 28.63 28.28 28.63 207,100 +0.23(+0.81%)
Oct 03, 2019 28.26 28.43 28.07 28.40 427,409 +0.13(+0.46%)
Oct 02, 2019 28.46 28.48 28.20 28.27 447,866 -0.75(-2.58%)
Oct 01, 2019 29.37 29.39 28.95 29.02 553,140 -0.43(-1.46%)
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%)
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.