Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.84 26.97 26.75 26.85 969,572 -0.18(-0.68%)
Apr 29, 2019 26.91 27.09 26.91 27.04 292,769 +0.10(+0.37%)
Apr 26, 2019 26.99 27.06 26.94 26.94 194,326 +0.05(+0.19%)
Apr 25, 2019 26.87 26.94 26.83 26.89 299,731 -0.14(-0.52%)
Apr 24, 2019 27.09 27.19 26.99 27.03 425,249 -0.13(-0.49%)
Apr 23, 2019 26.97 27.16 26.90 27.16 432,323 -0.06(-0.21%)
Apr 22, 2019 27.21 27.30 27.21 27.22 119,697 -0.03(-0.12%)
Apr 18, 2019 27.26 27.32 27.22 27.25 585,497 +0.02(+0.09%)
Apr 17, 2019 27.24 27.29 27.13 27.23 267,761 +0.29(+1.08%)
Apr 16, 2019 26.98 27.03 26.94 26.94 137,706 +0.05(+0.19%)
Apr 15, 2019 26.88 26.90 26.79 26.89 244,822 -0.02(-0.09%)
Apr 12, 2019 26.89 26.92 26.83 26.91 268,338 +0.31(+1.16%)
Apr 11, 2019 26.69 26.71 26.52 26.60 550,455 -0.02(-0.06%)
Apr 10, 2019 26.43 26.67 26.43 26.62 339,033 +0.22(+0.82%)
Apr 09, 2019 26.52 26.52 26.38 26.40 207,048 -0.16(-0.60%)
Apr 08, 2019 26.49 26.58 26.44 26.56 335,023 +0.13(+0.50%)
Apr 05, 2019 26.38 26.47 26.36 26.43 521,562 +0.18(+0.67%)
Apr 04, 2019 26.29 26.37 26.24 26.25 1,025,693 -0.07(-0.25%)
Apr 03, 2019 26.23 26.41 26.23 26.32 244,620 +0.49(+1.90%)
Apr 02, 2019 25.80 25.87 25.70 25.83 237,737 +0.09(+0.36%)
Apr 01, 2019 25.62 25.75 25.56 25.73 596,945 +0.54(+2.15%)
Mar 29, 2019 25.33 25.35 25.15 25.19 690,577 +0.00(+0.00%)
Mar 28, 2019 25.18 25.22 24.98 25.19 1,209,073 -0.11(-0.43%)
Mar 27, 2019 25.42 25.47 25.10 25.30 319,629 -0.05(-0.20%)
Mar 26, 2019 25.36 25.40 25.31 25.35 272,419 +0.02(+0.10%)
Mar 25, 2019 25.33 25.41 25.23 25.33 325,742 +0.08(+0.30%)
Mar 22, 2019 25.50 25.54 25.20 25.25 569,543 -0.84(-3.23%)
Mar 21, 2019 25.97 26.10 25.93 26.09 1,332,690 -0.10(-0.38%)
Mar 20, 2019 26.05 26.31 25.93 26.19 313,015 +0.28(+1.06%)
Mar 19, 2019 26.08 26.08 25.84 25.92 344,581 +0.15(+0.58%)
Mar 18, 2019 25.73 25.80 25.65 25.77 814,181 +0.10(+0.39%)
Mar 15, 2019 25.46 25.68 25.44 25.67 532,717 +0.39(+1.55%)
Mar 14, 2019 25.18 25.32 25.17 25.28 287,871 +0.21(+0.83%)
Mar 13, 2019 24.96 25.10 24.96 25.07 253,512 +0.28(+1.11%)
Mar 12, 2019 24.78 24.82 24.74 24.79 244,028 -0.06(-0.23%)
Mar 11, 2019 24.63 24.88 24.63 24.85 256,280 +0.33(+1.36%)
Mar 08, 2019 24.23 24.53 24.22 24.52 340,670 +0.18(+0.75%)
Mar 07, 2019 24.71 24.73 24.33 24.33 602,287 -0.70(-2.80%)
Mar 06, 2019 25.24 25.24 25.01 25.03 371,242 -0.23(-0.92%)
Mar 05, 2019 25.11 25.31 25.11 25.27 419,126 +0.12(+0.50%)
Mar 04, 2019 25.30 25.30 25.06 25.14 468,007 -0.16(-0.63%)
Mar 01, 2019 25.32 25.39 25.24 25.30 290,769 +0.16(+0.63%)
Feb 28, 2019 25.18 25.25 25.13 25.14 467,815 +0.08(+0.30%)
Feb 27, 2019 25.21 25.25 25.07 25.07 572,000 -0.08(-0.30%)
Feb 26, 2019 25.14 25.21 25.06 25.14 415,751 +0.05(+0.20%)
Feb 25, 2019 25.21 25.24 25.06 25.09 385,480 -0.05(-0.20%)
Feb 22, 2019 25.18 25.20 25.09 25.14 354,945 +0.27(+1.07%)
Feb 21, 2019 25.02 25.05 24.81 24.88 448,011 -0.38(-1.49%)
Feb 20, 2019 25.15 25.35 25.14 25.25 562,271 -0.07(-0.26%)
Feb 19, 2019 25.03 25.35 25.03 25.32 332,061 +0.04(+0.16%)
Feb 15, 2019 25.23 25.30 25.13 25.28 377,256 +0.38(+1.51%)
Feb 14, 2019 24.83 25.01 24.79 24.90 552,599 -0.05(-0.20%)
Feb 13, 2019 25.07 25.13 24.93 24.95 454,061 +0.18(+0.71%)
Feb 12, 2019 24.73 24.80 24.69 24.78 306,706 +0.24(+0.99%)
Feb 11, 2019 24.63 24.66 24.50 24.53 371,241 +0.02(+0.07%)
Feb 08, 2019 24.43 24.56 24.38 24.52 343,429 +0.02(+0.07%)
Feb 07, 2019 24.76 24.77 24.45 24.50 565,789 -0.46(-1.84%)
Feb 06, 2019 25.03 25.06 24.93 24.96 438,031 -0.10(-0.40%)
Feb 05, 2019 25.09 25.10 24.98 25.06 565,860 +0.02(+0.07%)
Feb 04, 2019 24.82 25.05 24.77 25.04 464,770 +0.14(+0.57%)
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.