Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.20 30.29 30.15 30.16 389,994 +0.09(+0.30%)
Feb 27, 2019 30.24 30.29 30.07 30.07 476,848 -0.09(-0.30%)
Feb 26, 2019 30.16 30.24 30.06 30.16 346,591 +0.06(+0.20%)
Feb 25, 2019 30.24 30.28 30.06 30.10 321,356 -0.06(-0.20%)
Feb 22, 2019 30.20 30.23 30.10 30.16 295,900 +0.32(+1.07%)
Feb 21, 2019 30.01 30.05 29.76 29.84 373,485 -0.45(-1.49%)
Feb 20, 2019 30.17 30.41 30.16 30.29 468,737 -0.08(-0.26%)
Feb 19, 2019 30.03 30.41 30.03 30.37 276,823 +0.05(+0.16%)
Feb 15, 2019 30.27 30.35 30.15 30.32 314,500 +0.45(+1.51%)
Feb 14, 2019 29.79 30.00 29.74 29.87 460,674 -0.06(-0.20%)
Feb 13, 2019 30.07 30.14 29.91 29.93 378,528 +0.21(+0.71%)
Feb 12, 2019 29.66 29.75 29.62 29.72 255,686 +0.29(+0.99%)
Feb 11, 2019 29.54 29.58 29.39 29.43 309,485 +0.02(+0.07%)
Feb 08, 2019 29.31 29.45 29.24 29.41 286,300 +0.02(+0.07%)
Feb 07, 2019 29.70 29.71 29.33 29.39 471,670 -0.55(-1.84%)
Feb 06, 2019 30.03 30.06 29.90 29.94 365,165 -0.12(-0.40%)
Feb 05, 2019 30.10 30.11 29.97 30.06 471,729 +0.02(+0.07%)
Feb 04, 2019 29.77 30.05 29.71 30.04 387,456 +0.17(+0.57%)
Feb 01, 2019 29.94 30.03 29.84 29.87 479,100 +0.05(+0.17%)
Jan 31, 2019 29.74 29.91 29.67 29.82 683,559 +0.06(+0.20%)
Jan 30, 2019 29.51 29.84 29.44 29.76 310,463 +0.26(+0.88%)
Jan 29, 2019 29.44 29.58 29.41 29.50 287,278 +0.17(+0.58%)
Jan 28, 2019 29.33 29.36 29.19 29.33 441,799 -0.14(-0.48%)
Jan 25, 2019 29.45 29.61 29.42 29.47 216,000 +0.26(+0.89%)
Jan 24, 2019 29.09 29.29 29.07 29.21 342,806 +0.02(+0.07%)
Jan 23, 2019 29.29 29.30 29.06 29.19 324,151 +0.01(+0.03%)
Jan 22, 2019 29.32 29.38 29.11 29.18 499,324 -0.39(-1.32%)
Jan 18, 2019 29.55 29.62 29.45 29.57 339,500 +0.36(+1.23%)
Jan 17, 2019 28.95 29.30 28.95 29.21 199,108 +0.18(+0.62%)
Jan 16, 2019 28.98 29.09 28.95 29.03 676,574 +0.10(+0.35%)
Jan 15, 2019 28.87 28.99 28.71 28.93 457,365 +0.00(+0.00%)
Jan 14, 2019 28.93 29.01 28.90 28.93 221,185 -0.20(-0.69%)
Jan 11, 2019 29.21 29.26 29.08 29.13 470,100 -0.31(-1.05%)
Jan 10, 2019 29.26 29.44 29.23 29.44 376,478 +0.03(+0.10%)
Jan 09, 2019 29.35 29.45 29.24 29.41 413,959 +0.37(+1.27%)
Jan 08, 2019 29.13 29.13 28.84 29.04 1,119,700 +0.25(+0.87%)
Jan 07, 2019 28.62 28.88 28.54 28.79 194,491 +0.30(+1.05%)
Jan 04, 2019 27.99 28.53 27.94 28.49 388,200 +1.12(+4.09%)
Jan 03, 2019 27.55 27.55 27.31 27.37 305,235 -0.40(-1.44%)
Jan 02, 2019 27.53 27.84 27.49 27.77 365,563 -0.47(-1.66%)
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%)
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.