Sweden Ishares MSCI ETF (NY: EWD )

40.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 37.20 37.29 36.61 36.68 294,175 -1.15(-3.04%)
Mar 30, 2022 37.67 38.01 37.59 37.83 516,758 -0.27(-0.72%)
Mar 29, 2022 38.17 38.31 37.73 38.10 679,287 +1.37(+3.73%)
Mar 28, 2022 36.24 36.74 36.21 36.73 552,766 +0.06(+0.15%)
Mar 25, 2022 36.92 36.94 36.32 36.68 318,406 -0.25(-0.69%)
Mar 24, 2022 36.85 37.02 36.69 36.93 405,838 -0.01(-0.03%)
Mar 23, 2022 36.79 37.12 36.70 36.94 305,222 -0.73(-1.93%)
Mar 22, 2022 37.66 37.87 37.42 37.67 429,926 +0.41(+1.09%)
Mar 21, 2022 37.52 37.65 37.13 37.26 330,345 -0.55(-1.45%)
Mar 18, 2022 37.05 37.86 36.97 37.81 905,885 +0.38(+1.01%)
Mar 17, 2022 37.03 37.61 37.02 37.43 882,422 -0.27(-0.73%)
Mar 16, 2022 36.60 37.72 36.56 37.70 537,070 +2.34(+6.62%)
Mar 15, 2022 35.21 35.48 34.89 35.36 1,362,339 +0.22(+0.62%)
Mar 14, 2022 35.21 35.87 34.99 35.15 881,344 +1.17(+3.45%)
Mar 11, 2022 34.77 34.81 33.95 33.98 1,522,513 -0.11(-0.33%)
Mar 10, 2022 33.73 34.32 33.65 34.09 1,375,352 +0.00(+0.00%)
Mar 09, 2022 33.75 34.59 33.47 34.09 1,245,595 +1.80(+5.58%)
Mar 08, 2022 32.38 33.30 31.62 32.29 840,447 +1.03(+3.29%)
Mar 07, 2022 32.67 32.72 31.09 31.26 1,294,685 -1.20(-3.69%)
Mar 04, 2022 32.32 32.67 32.09 32.46 853,836 -1.16(-3.45%)
Mar 03, 2022 34.47 34.47 33.44 33.62 556,082 -1.20(-3.44%)
Mar 02, 2022 34.57 35.03 34.35 34.82 799,890 +0.49(+1.43%)
Mar 01, 2022 35.36 35.48 34.02 34.32 661,042 -1.38(-3.86%)
Feb 28, 2022 35.58 36.33 35.42 35.70 428,154 -1.00(-2.73%)
Feb 25, 2022 36.12 36.74 36.18 36.70 777,039 +0.93(+2.59%)
Feb 24, 2022 34.06 35.91 34.06 35.78 1,015,031 -0.40(-1.10%)
Feb 23, 2022 37.09 37.16 36.04 36.18 1,514,741 -0.64(-1.74%)
Feb 22, 2022 37.00 37.34 36.44 36.82 919,542 -0.55(-1.47%)
Feb 18, 2022 37.36 0 -0.56(-1.47%)
Feb 17, 2022 38.46 38.52 37.85 37.92 748,985 -1.52(-3.85%)
Feb 16, 2022 39.04 39.51 38.89 39.44 377,822 -0.04(-0.10%)
Feb 15, 2022 39.08 39.60 39.07 39.48 304,471 +1.29(+3.39%)
Feb 14, 2022 38.30 38.42 37.82 38.19 455,254 -0.42(-1.10%)
Feb 11, 2022 39.83 39.97 38.52 38.61 762,543 -0.99(-2.50%)
Feb 10, 2022 39.68 40.45 39.47 39.60 344,465 -1.53(-3.72%)
Feb 09, 2022 40.89 41.13 40.83 41.13 374,798 +1.03(+2.57%)
Feb 08, 2022 39.74 40.13 39.54 40.10 249,571 +0.13(+0.33%)
Feb 07, 2022 39.99 40.18 39.83 39.97 351,815 +0.04(+0.09%)
Feb 04, 2022 39.80 40.18 39.55 39.93 496,064 -0.11(-0.28%)
Feb 03, 2022 40.39 39.96 40.05 512,797 -0.81(-1.99%)
Feb 02, 2022 40.84 40.98 40.61 40.86 312,763 +0.43(+1.07%)
Feb 01, 2022 40.34 40.46 39.93 40.42 566,824 +0.58(+1.45%)
Jan 31, 2022 39.30 39.94 39.85 473,320 +0.93(+2.38%)
Jan 28, 2022 38.26 38.97 38.04 38.92 450,663 +0.33(+0.86%)
Jan 27, 2022 39.12 39.31 38.48 38.59 447,718 -0.59(-1.49%)
Jan 26, 2022 39.70 40.00 38.87 39.18 895,293 +0.21(+0.53%)
Jan 25, 2022 38.74 39.28 38.40 38.97 2,152,548 -0.25(-0.65%)
Jan 24, 2022 38.45 39.32 37.79 39.22 1,628,838 -0.78(-1.96%)
Jan 21, 2022 40.59 40.66 40.00 40.01 612,907 -0.76(-1.85%)
Jan 20, 2022 41.41 41.78 40.73 40.76 552,628 -0.52(-1.26%)
Jan 19, 2022 41.63 41.69 41.20 41.28 307,495 +0.32(+0.78%)
Jan 18, 2022 41.19 41.34 40.87 40.96 461,943 -1.48(-3.49%)
Jan 14, 2022 42.44 0 -0.88(-2.03%)
Jan 13, 2022 43.88 43.89 43.26 43.32 851,592 -0.42(-0.95%)
Jan 12, 2022 43.48 43.76 43.41 43.74 328,838 +0.66(+1.53%)
Jan 11, 2022 42.42 43.08 42.25 43.08 321,743 +0.85(+2.01%)
Jan 10, 2022 42.22 42.28 41.80 42.23 502,514 -1.12(-2.59%)
Jan 07, 2022 43.36 43.48 42.96 43.35 657,760 +0.02(+0.04%)
Jan 06, 2022 43.37 43.54 43.13 43.33 613,420 -0.22(-0.50%)
Jan 05, 2022 44.27 44.34 43.53 43.55 413,072 -0.81(-1.83%)
Jan 04, 2022 44.35 44.50 44.18 44.36 296,985 +0.22(+0.49%)
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.