Sweden Ishares MSCI ETF (NY: EWD )

48.13 USD +0.50 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.11 28.28 28.02 28.24 506,800 +0.42(+1.51%)
Dec 28, 2018 27.97 28.01 27.70 27.82 402,500 +0.23(+0.83%)
Dec 27, 2018 27.22 27.62 27.05 27.59 791,051 +0.23(+0.84%)
Dec 26, 2018 26.73 27.39 26.56 27.36 599,906 +0.57(+2.13%)
Dec 24, 2018 26.91 27.15 26.71 26.79 379,300 -0.40(-1.47%)
Dec 21, 2018 27.55 27.70 27.13 27.19 806,900 -0.55(-1.98%)
Dec 20, 2018 27.97 28.08 27.69 27.74 894,105 -0.06(-0.22%)
Dec 19, 2018 28.21 28.38 27.68 27.80 448,099 -0.30(-1.07%)
Dec 18, 2018 28.20 28.36 28.03 28.10 621,634 +0.13(+0.46%)
Dec 17, 2018 28.24 28.37 27.89 27.97 1,503,878 -0.46(-1.62%)
Dec 14, 2018 28.49 28.69 28.41 28.43 531,500 -0.30(-1.04%)
Dec 13, 2018 28.82 28.86 28.67 28.73 573,676 -0.10(-0.35%)
Dec 12, 2018 28.68 28.97 28.68 28.83 768,978 +0.50(+1.76%)
Dec 11, 2018 28.44 28.47 28.18 28.33 1,795,837 +0.29(+1.03%)
Dec 10, 2018 28.04 28.13 27.73 28.04 528,545 -0.06(-0.21%)
Dec 07, 2018 28.40 28.62 28.04 28.10 858,600 -0.41(-1.44%)
Dec 06, 2018 28.19 28.52 27.97 28.51 544,843 -0.46(-1.59%)
Dec 04, 2018 29.61 29.64 28.90 28.97 333,800 -0.77(-2.59%)
Dec 03, 2018 29.82 29.84 29.62 29.74 327,935 +0.58(+1.99%)
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%)
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.