Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.16 29.17 28.92 29.12 207,199 +0.03(+0.09%)
Dec 30, 2019 29.48 29.51 29.08 29.09 381,170 -0.46(-1.56%)
Dec 27, 2019 29.63 29.64 29.55 29.55 119,868 +0.12(+0.39%)
Dec 26, 2019 29.35 29.48 29.35 29.44 83,358 +0.08(+0.27%)
Dec 24, 2019 29.28 29.36 29.24 29.36 53,212 +0.05(+0.18%)
Dec 23, 2019 29.34 29.37 29.30 29.31 201,213 -0.04(-0.15%)
Dec 20, 2019 29.38 29.38 29.31 29.35 219,400 +0.14(+0.48%)
Dec 19, 2019 29.17 29.21 29.07 29.21 242,460 -0.15(-0.51%)
Dec 18, 2019 29.38 29.40 29.23 29.36 178,641 -0.09(-0.30%)
Dec 17, 2019 29.37 29.50 29.28 29.45 452,597 +0.10(+0.33%)
Dec 16, 2019 29.24 29.36 29.20 29.35 379,916 +0.31(+1.08%)
Dec 13, 2019 29.01 29.19 28.88 29.04 322,860 +0.14(+0.48%)
Dec 12, 2019 28.43 28.90 28.39 28.90 675,439 +0.48(+1.69%)
Dec 11, 2019 28.14 28.42 28.14 28.42 210,847 +0.38(+1.34%)
Dec 10, 2019 27.93 28.08 27.89 28.04 233,470 +0.00(+0.00%)
Dec 09, 2019 28.26 28.27 28.02 28.04 183,019 -0.18(-0.65%)
Dec 06, 2019 28.20 28.25 28.13 28.22 201,244 +0.35(+1.25%)
Dec 05, 2019 27.97 27.97 27.81 27.87 273,583 -0.09(-0.31%)
Dec 04, 2019 27.82 27.96 27.80 27.96 413,269 +0.52(+1.91%)
Dec 03, 2019 27.38 27.49 27.26 27.44 487,769 -0.10(-0.38%)
Dec 02, 2019 27.87 27.87 27.45 27.54 568,370 -0.18(-0.66%)
Nov 29, 2019 27.83 27.87 27.71 27.73 262,910 -0.19(-0.69%)
Nov 27, 2019 27.85 27.96 27.85 27.92 156,281 +0.04(+0.16%)
Nov 26, 2019 27.87 27.96 27.85 27.87 356,085 +0.02(+0.06%)
Nov 25, 2019 27.71 27.86 27.71 27.86 198,151 +0.16(+0.57%)
Nov 22, 2019 27.65 27.70 27.57 27.70 198,269 +0.24(+0.86%)
Nov 21, 2019 27.54 27.54 27.41 27.46 248,840 -0.12(-0.44%)
Nov 20, 2019 27.66 27.73 27.46 27.59 198,013 -0.24(-0.85%)
Nov 19, 2019 27.97 27.97 27.73 27.82 208,382 -0.02(-0.06%)
Nov 18, 2019 27.73 27.89 27.73 27.84 280,070 -0.17(-0.59%)
Nov 15, 2019 27.93 28.00 27.91 28.00 361,301 +0.10(+0.38%)
Nov 14, 2019 27.80 27.90 27.74 27.90 366,412 +0.03(+0.13%)
Nov 13, 2019 27.80 27.90 27.77 27.87 733,269 -0.16(-0.56%)
Nov 12, 2019 27.99 28.10 27.97 28.02 229,988 +0.01(+0.03%)
Nov 11, 2019 27.88 28.02 27.87 28.01 210,258 -0.14(-0.50%)
Nov 08, 2019 27.96 28.15 27.85 28.15 472,048 +0.08(+0.28%)
Nov 07, 2019 28.21 28.27 28.05 28.07 286,335 +0.04(+0.16%)
Nov 06, 2019 28.11 28.14 27.97 28.03 326,538 -0.02(-0.06%)
Nov 05, 2019 27.98 28.05 27.94 28.05 236,136 -0.16(-0.56%)
Nov 04, 2019 28.14 28.25 28.14 28.21 407,232 +0.28(+1.00%)
Nov 01, 2019 27.80 27.95 27.78 27.93 374,343 +0.38(+1.36%)
Oct 31, 2019 27.61 27.61 27.41 27.55 725,938 -0.17(-0.63%)
Oct 30, 2019 27.45 27.75 27.33 27.73 341,736 +0.24(+0.86%)
Oct 29, 2019 27.40 27.56 27.40 27.49 614,174 -0.22(-0.79%)
Oct 28, 2019 27.73 27.77 27.67 27.71 280,335 +0.17(+0.60%)
Oct 25, 2019 27.49 27.60 27.49 27.54 507,514 -0.01(-0.03%)
Oct 24, 2019 27.59 27.61 27.47 27.55 420,727 +0.15(+0.54%)
Oct 23, 2019 27.35 27.45 27.30 27.40 727,952 +0.04(+0.13%)
Oct 22, 2019 27.43 27.59 27.35 27.37 499,343 -0.04(-0.16%)
Oct 21, 2019 27.48 27.52 27.39 27.41 397,612 +0.44(+1.62%)
Oct 18, 2019 26.82 27.04 26.82 26.97 394,593 +0.40(+1.51%)
Oct 17, 2019 26.64 26.70 26.51 26.57 470,096 +0.27(+1.03%)
Oct 16, 2019 26.20 26.31 26.17 26.30 405,848 +0.12(+0.47%)
Oct 15, 2019 25.93 26.27 25.89 26.18 519,186 +0.41(+1.59%)
Oct 14, 2019 25.74 25.83 25.71 25.77 204,569 -0.09(-0.34%)
Oct 11, 2019 25.76 25.99 25.76 25.85 953,821 +0.52(+2.04%)
Oct 10, 2019 25.22 25.41 25.19 25.34 646,244 +0.32(+1.29%)
Oct 09, 2019 25.02 25.06 24.92 25.02 375,706 +0.32(+1.31%)
Oct 08, 2019 24.87 24.87 24.67 24.69 482,983 -0.38(-1.50%)
Oct 07, 2019 24.98 25.12 24.94 25.07 395,909 +0.04(+0.17%)
Oct 04, 2019 24.78 25.02 24.72 25.02 236,939 +0.20(+0.81%)
Oct 03, 2019 24.70 24.85 24.53 24.82 488,991 +0.11(+0.46%)
Oct 02, 2019 24.88 24.89 24.65 24.71 512,395 -0.66(-2.58%)
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.