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 (%)
Nov 30, 2022 32.26 32.57 31.67 32.50 497,350 +0.60(+1.89%)
Nov 29, 2022 32.13 32.28 31.82 31.90 168,634 -0.06(-0.18%)
Nov 28, 2022 32.46 32.61 31.88 31.96 284,768 -0.90(-2.75%)
Nov 25, 2022 32.64 32.93 32.63 32.86 100,982 +0.30(+0.92%)
Nov 23, 2022 32.27 32.65 32.25 32.56 384,134 +0.71(+2.22%)
Nov 22, 2022 31.54 31.89 31.47 31.85 247,231 +0.47(+1.48%)
Nov 21, 2022 31.37 31.53 31.26 31.38 378,013 -0.29(-0.92%)
Nov 18, 2022 31.81 31.82 31.53 31.68 301,511 +0.15(+0.46%)
Nov 17, 2022 31.29 31.54 31.20 31.53 620,755 -0.40(-1.25%)
Nov 16, 2022 32.23 32.29 31.82 31.93 292,433 -0.29(-0.90%)
Nov 15, 2022 32.76 32.80 31.77 32.22 641,236 -0.11(-0.33%)
Nov 14, 2022 32.68 32.83 32.32 32.33 632,772 -0.79(-2.37%)
Nov 11, 2022 32.61 33.24 32.51 33.11 746,352 +1.05(+3.27%)
Nov 10, 2022 31.44 32.15 31.22 32.06 809,081 +2.33(+7.83%)
Nov 09, 2022 30.11 30.30 29.73 29.73 358,496 -0.65(-2.14%)
Nov 08, 2022 30.07 30.55 30.03 30.38 483,556 +0.67(+2.25%)
Nov 07, 2022 29.74 29.86 29.52 29.72 391,403 +0.16(+0.53%)
Nov 04, 2022 29.18 29.59 28.93 29.56 689,951 +1.62(+5.80%)
Nov 03, 2022 27.80 28.11 27.74 27.94 187,606 -0.34(-1.20%)
Nov 02, 2022 28.78 28.27 28.28 452,891 -0.55(-1.92%)
Nov 01, 2022 29.34 29.35 28.65 28.83 420,445 +0.24(+0.85%)
Oct 31, 2022 28.74 28.78 28.50 28.59 349,180 -0.70(-2.39%)
Oct 28, 2022 28.80 29.30 28.76 29.29 417,589 +0.49(+1.72%)
Oct 27, 2022 29.04 29.27 28.76 28.79 442,684 -0.21(-0.74%)
Oct 26, 2022 28.74 29.30 28.72 29.01 1,025,805 +0.16(+0.57%)
Oct 25, 2022 28.15 28.89 28.14 28.84 373,927 +1.03(+3.70%)
Oct 24, 2022 27.50 27.89 27.37 27.81 465,288 +0.33(+1.20%)
Oct 21, 2022 26.67 27.48 26.61 27.48 565,956 +0.55(+2.05%)
Oct 20, 2022 27.06 27.50 26.84 26.93 354,602 -0.58(-2.12%)
Oct 19, 2022 27.75 27.86 27.31 27.51 361,148 -0.71(-2.51%)
Oct 18, 2022 28.41 28.43 27.93 28.22 600,188 +0.71(+2.57%)
Oct 17, 2022 27.40 27.64 27.38 27.51 1,114,911 +1.11(+4.19%)
Oct 14, 2022 26.97 27.09 26.36 26.41 1,198,737 -0.41(-1.52%)
Oct 13, 2022 25.34 26.96 25.24 26.81 773,297 +0.92(+3.56%)
Oct 12, 2022 25.99 26.10 25.87 25.89 459,626 -0.10(-0.37%)
Oct 11, 2022 26.07 26.48 25.83 25.99 663,823 -0.22(-0.85%)
Oct 10, 2022 26.54 26.54 25.94 26.21 438,332 -0.09(-0.33%)
Oct 07, 2022 26.82 26.87 26.18 26.30 261,271 -0.91(-3.35%)
Oct 06, 2022 27.57 27.75 27.19 27.21 284,308 -0.67(-2.40%)
Oct 05, 2022 27.81 28.10 27.55 27.88 393,068 -0.62(-2.18%)
Oct 04, 2022 27.99 28.56 27.99 28.50 347,857 +1.42(+5.23%)
Oct 03, 2022 26.64 27.21 26.50 27.09 1,138,434 +0.64(+2.42%)
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%)
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.