Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.29 30.47 30.29 30.31 370,858 +0.07(+0.23%)
Feb 27, 2017 30.25 30.35 30.18 30.24 584,174 -0.23(-0.75%)
Feb 24, 2017 30.30 30.50 30.27 30.47 545,228 -0.45(-1.46%)
Feb 23, 2017 30.95 30.97 30.80 30.92 335,989 +0.08(+0.26%)
Feb 22, 2017 30.64 30.84 30.54 30.84 375,719 -0.15(-0.48%)
Feb 21, 2017 30.78 31.00 30.73 30.99 130,674 +0.14(+0.45%)
Feb 17, 2017 30.85 30.85 30.85 0 -0.22(-0.71%)
Feb 16, 2017 30.95 31.07 30.91 31.07 309,562 +0.31(+1.01%)
Feb 15, 2017 30.51 30.76 30.48 30.76 581,320 +0.07(+0.23%)
Feb 14, 2017 30.66 30.69 30.54 30.69 173,441 +0.07(+0.23%)
Feb 13, 2017 30.61 30.67 30.54 30.62 380,717 +0.11(+0.36%)
Feb 10, 2017 30.38 30.52 30.38 30.51 141,424 +0.04(+0.13%)
Feb 09, 2017 30.40 30.47 30.36 30.47 227,726 -0.10(-0.33%)
Feb 08, 2017 30.39 30.57 30.31 30.57 156,775 +0.06(+0.20%)
Feb 07, 2017 30.51 30.53 30.41 30.51 383,876 -0.02(-0.07%)
Feb 06, 2017 30.51 30.54 30.35 30.53 346,125 -0.39(-1.26%)
Feb 03, 2017 30.90 30.99 30.85 30.92 146,432 +0.03(+0.10%)
Feb 02, 2017 30.98 31.06 30.86 30.89 318,633 +0.21(+0.68%)
Feb 01, 2017 30.75 30.75 30.57 30.68 450,362 +0.18(+0.59%)
Jan 31, 2017 30.56 30.58 30.37 30.50 315,261 +0.39(+1.30%)
Jan 30, 2017 29.96 30.15 29.95 30.11 410,955 -0.12(-0.40%)
Jan 27, 2017 30.26 30.30 30.13 30.23 265,203 -0.19(-0.62%)
Jan 26, 2017 30.46 30.52 30.39 30.42 269,206 +0.04(+0.13%)
Jan 25, 2017 30.22 30.42 30.22 30.38 310,447 +0.40(+1.33%)
Jan 24, 2017 29.88 30.03 29.81 29.98 392,816 +0.30(+1.01%)
Jan 23, 2017 29.52 29.68 29.49 29.68 586,454 -0.05(-0.17%)
Jan 20, 2017 29.60 29.76 29.59 29.73 376,688 +0.50(+1.71%)
Jan 19, 2017 29.23 29.28 29.05 29.23 180,938 -0.10(-0.34%)
Jan 18, 2017 29.24 29.41 29.23 29.33 598,525 +0.00(+0.00%)
Jan 17, 2017 29.43 29.45 29.24 29.33 347,492 -0.19(-0.64%)
Jan 13, 2017 29.52 29.52 29.52 0 +0.31(+1.06%)
Jan 12, 2017 29.22 29.27 29.13 29.21 528,427 +0.24(+0.83%)
Jan 11, 2017 28.65 28.98 28.61 28.97 389,675 +0.23(+0.80%)
Jan 10, 2017 28.86 28.90 28.70 28.74 530,016 -0.16(-0.55%)
Jan 09, 2017 28.69 28.90 28.69 28.90 556,764 -0.24(-0.82%)
Jan 06, 2017 29.00 29.19 28.96 29.14 482,334 -0.05(-0.17%)
Jan 05, 2017 28.99 29.27 28.99 29.19 394,706 +0.10(+0.34%)
Jan 04, 2017 28.91 29.10 28.89 29.09 428,684 +0.16(+0.55%)
Jan 03, 2017 28.82 28.93 28.82 28.93 350,549 +0.20(+0.70%)
Dec 30, 2016 28.73 28.73 28.73 0 +0.07(+0.24%)
Dec 29, 2016 28.69 28.71 28.62 28.66 328,165 +0.18(+0.63%)
Dec 28, 2016 28.63 28.63 28.45 28.48 291,552 -0.10(-0.35%)
Dec 27, 2016 28.54 28.63 28.54 28.58 206,738 +0.08(+0.28%)
Dec 23, 2016 28.50 28.50 28.50 0 +0.15(+0.53%)
Dec 22, 2016 28.49 28.52 28.34 28.35 223,541 -0.11(-0.39%)
Dec 21, 2016 28.40 28.51 28.36 28.46 258,356 +0.28(+0.99%)
Dec 20, 2016 28.13 28.24 28.13 28.18 404,545 -0.10(-0.35%)
Dec 19, 2016 28.38 28.41 28.25 28.28 278,039 -0.17(-0.60%)
Dec 16, 2016 28.36 28.52 28.33 28.45 277,152 +0.14(+0.49%)
Dec 15, 2016 28.25 28.41 28.20 28.31 392,918 -0.26(-0.91%)
Dec 14, 2016 28.91 29.01 28.47 28.57 535,276 -0.48(-1.65%)
Dec 13, 2016 28.94 29.19 28.94 29.05 668,420 +0.27(+0.94%)
Dec 12, 2016 28.74 28.89 28.70 28.78 337,794 +0.00(+0.00%)
Dec 09, 2016 28.65 28.81 28.62 28.78 299,895 +0.19(+0.66%)
Dec 08, 2016 28.48 28.66 28.36 28.59 501,501 -0.06(-0.21%)
Dec 07, 2016 28.27 28.73 28.27 28.65 255,033 +0.48(+1.70%)
Dec 06, 2016 27.92 28.26 27.92 28.17 293,597 +0.21(+0.75%)
Dec 05, 2016 27.82 27.99 27.77 27.96 324,310 +0.52(+1.90%)
Dec 02, 2016 27.40 27.50 27.35 27.44 220,652 +0.02(+0.07%)
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.