Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.56 24.72 24.48 24.72 607,660 -0.54(-2.15%)
May 30, 2019 25.13 25.27 25.13 25.26 238,046 +0.20(+0.81%)
May 29, 2019 24.82 25.07 24.78 25.05 559,603 -0.10(-0.40%)
May 28, 2019 25.40 25.43 25.14 25.16 501,750 -0.42(-1.66%)
May 24, 2019 25.53 25.61 25.44 25.58 333,168 +0.43(+1.72%)
May 23, 2019 25.18 25.18 25.07 25.15 494,057 -0.50(-1.95%)
May 22, 2019 25.64 25.73 25.61 25.65 570,569 -0.12(-0.46%)
May 21, 2019 25.71 25.81 25.66 25.77 359,689 +0.24(+0.93%)
May 20, 2019 25.48 25.63 25.43 25.53 295,274 -0.20(-0.79%)
May 17, 2019 25.63 25.84 25.63 25.73 314,278 -0.22(-0.85%)
May 16, 2019 25.80 26.05 25.77 25.95 206,857 +0.19(+0.76%)
May 15, 2019 25.39 25.79 25.37 25.76 245,830 +0.09(+0.36%)
May 14, 2019 25.61 25.77 25.56 25.66 319,260 +0.36(+1.44%)
May 13, 2019 25.36 25.45 25.24 25.30 724,464 -0.69(-2.67%)
May 10, 2019 25.77 26.07 25.65 26.00 455,833 +0.22(+0.85%)
May 09, 2019 25.65 25.87 25.55 25.77 309,192 -0.26(-1.01%)
May 08, 2019 25.96 26.16 25.94 26.04 369,250 +0.08(+0.29%)
May 07, 2019 26.16 26.17 25.86 25.96 518,465 -0.71(-2.67%)
May 06, 2019 26.27 26.70 26.27 26.67 178,108 -0.45(-1.66%)
May 03, 2019 26.91 27.12 26.91 27.12 195,391 +0.34(+1.27%)
May 02, 2019 26.88 26.90 26.72 26.78 585,529 -0.25(-0.91%)
May 01, 2019 27.24 27.38 27.03 27.03 195,113 -0.25(-0.93%)
Apr 30, 2019 27.27 27.40 27.18 27.28 954,268 -0.19(-0.68%)
Apr 29, 2019 27.34 27.52 27.34 27.47 288,148 +0.10(+0.37%)
Apr 26, 2019 27.42 27.50 27.37 27.37 191,258 +0.05(+0.19%)
Apr 25, 2019 27.30 27.37 27.26 27.32 295,000 -0.14(-0.52%)
Apr 24, 2019 27.52 27.63 27.43 27.46 418,537 -0.14(-0.49%)
Apr 23, 2019 27.40 27.60 27.33 27.60 425,499 -0.06(-0.21%)
Apr 22, 2019 27.65 27.74 27.65 27.66 117,808 -0.03(-0.12%)
Apr 18, 2019 27.70 27.76 27.66 27.69 576,256 +0.03(+0.09%)
Apr 17, 2019 27.68 27.72 27.57 27.66 263,534 +0.30(+1.08%)
Apr 16, 2019 27.41 27.46 27.37 27.37 135,532 +0.05(+0.19%)
Apr 15, 2019 27.31 27.33 27.21 27.32 240,957 -0.03(-0.09%)
Apr 12, 2019 27.32 27.35 27.26 27.34 264,102 +0.31(+1.16%)
Apr 11, 2019 27.11 27.13 26.94 27.03 541,767 -0.02(-0.06%)
Apr 10, 2019 26.86 27.10 26.86 27.05 333,681 +0.22(+0.82%)
Apr 09, 2019 26.94 26.94 26.80 26.83 203,780 -0.16(-0.60%)
Apr 08, 2019 26.91 27.00 26.87 26.99 329,735 +0.14(+0.50%)
Apr 05, 2019 26.80 26.89 26.78 26.85 513,329 +0.18(+0.67%)
Apr 04, 2019 26.71 26.79 26.66 26.67 1,009,503 -0.07(-0.25%)
Apr 03, 2019 26.66 26.83 26.66 26.74 240,759 +0.50(+1.90%)
Apr 02, 2019 26.22 26.28 26.11 26.24 233,985 +0.09(+0.36%)
Apr 01, 2019 26.03 26.17 25.97 26.15 587,522 +0.55(+2.15%)
Mar 29, 2019 25.74 25.76 25.55 25.60 679,677 +0.00(+0.00%)
Mar 28, 2019 25.58 25.63 25.38 25.60 1,189,989 -0.11(-0.43%)
Mar 27, 2019 25.83 25.88 25.50 25.71 314,584 -0.05(-0.20%)
Mar 26, 2019 25.77 25.80 25.72 25.76 268,119 +0.03(+0.10%)
Mar 25, 2019 25.74 25.82 25.63 25.73 320,600 +0.08(+0.30%)
Mar 22, 2019 25.91 25.95 25.61 25.66 560,554 -0.86(-3.23%)
Mar 21, 2019 26.38 26.52 26.34 26.51 1,311,655 -0.10(-0.38%)
Mar 20, 2019 26.47 26.74 26.34 26.61 308,074 +0.28(+1.06%)
Mar 19, 2019 26.49 26.50 26.26 26.33 339,142 +0.15(+0.58%)
Mar 18, 2019 26.15 26.21 26.06 26.18 801,330 +0.10(+0.39%)
Mar 15, 2019 25.87 26.09 25.85 26.08 524,309 +0.40(+1.55%)
Mar 14, 2019 25.59 25.72 25.57 25.68 283,327 +0.21(+0.83%)
Mar 13, 2019 25.36 25.50 25.36 25.47 249,511 +0.28(+1.11%)
Mar 12, 2019 25.17 25.22 25.14 25.19 240,176 -0.06(-0.23%)
Mar 11, 2019 25.02 25.27 25.02 25.25 252,235 +0.34(+1.36%)
Mar 08, 2019 24.62 24.92 24.61 24.91 335,293 +0.19(+0.75%)
Mar 07, 2019 25.11 25.13 24.72 24.72 592,781 -0.71(-2.80%)
Mar 06, 2019 25.65 25.65 25.41 25.44 365,382 -0.24(-0.92%)
Mar 05, 2019 25.51 25.72 25.51 25.67 412,511 +0.13(+0.50%)
Mar 04, 2019 25.71 25.71 25.46 25.55 460,620 -0.16(-0.63%)
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.