Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.87 26.90 26.67 26.67 489,909 +0.00(+0.00%)
May 30, 2017 26.53 26.72 26.49 26.67 247,975 -0.03(-0.12%)
May 26, 2017 26.64 26.72 26.63 26.71 375,183 -0.04(-0.15%)
May 25, 2017 26.80 26.85 26.71 26.74 366,821 -0.02(-0.06%)
May 24, 2017 26.70 26.83 26.63 26.76 567,715 +0.05(+0.18%)
May 23, 2017 26.73 26.81 26.67 26.71 356,058 +0.19(+0.71%)
May 22, 2017 26.51 26.57 26.45 26.53 157,994 +0.03(+0.12%)
May 19, 2017 26.31 26.54 26.31 26.49 1,005,607 +0.42(+1.62%)
May 18, 2017 25.95 26.13 25.91 26.07 435,070 -0.19(-0.72%)
May 17, 2017 26.43 26.49 26.24 26.26 439,607 -0.46(-1.73%)
May 16, 2017 26.71 26.73 26.60 26.72 168,149 +0.21(+0.80%)
May 15, 2017 26.47 26.55 26.47 26.51 226,605 +0.03(+0.12%)
May 12, 2017 26.32 26.48 26.32 26.48 698,488 +0.12(+0.45%)
May 11, 2017 26.31 26.40 26.24 26.36 401,599 +0.09(+0.33%)
May 10, 2017 26.26 26.29 26.19 26.27 363,117 -0.12(-0.45%)
May 09, 2017 26.38 26.47 26.32 26.39 1,666,135 +0.04(+0.15%)
May 08, 2017 26.28 26.38 26.25 26.35 820,156 -0.37(-1.38%)
May 05, 2017 26.44 26.73 26.41 26.72 562,790 +0.31(+1.19%)
May 04, 2017 26.29 26.42 26.24 26.41 965,048 +0.17(+0.66%)
May 03, 2017 26.17 26.28 26.14 26.24 443,579 -0.08(-0.30%)
May 02, 2017 26.20 26.33 26.14 26.31 387,000 +0.18(+0.69%)
May 01, 2017 26.09 26.20 26.04 26.13 543,707 +0.20(+0.75%)
Apr 28, 2017 26.04 26.08 25.93 25.94 332,239 +0.02(+0.09%)
Apr 27, 2017 25.84 25.94 25.74 25.91 984,349 -0.09(-0.33%)
Apr 26, 2017 25.89 26.07 25.89 26.00 1,293,634 +0.00(+0.00%)
Apr 25, 2017 25.85 26.03 25.83 26.00 459,597 +0.49(+1.90%)
Apr 24, 2017 25.54 25.60 25.45 25.51 695,668 +0.98(+3.99%)
Apr 21, 2017 24.55 24.57 24.47 24.54 353,988 +0.04(+0.16%)
Apr 20, 2017 24.61 24.67 24.48 24.50 497,761 +0.09(+0.39%)
Apr 19, 2017 24.51 24.57 24.40 24.40 246,769 +0.03(+0.13%)
Apr 18, 2017 24.34 24.39 24.23 24.37 391,209 -0.25(-1.02%)
Apr 17, 2017 24.50 24.65 24.50 24.62 349,842 +0.21(+0.87%)
Apr 13, 2017 24.47 24.51 24.36 24.41 396,834 -0.16(-0.67%)
Apr 12, 2017 24.56 24.63 24.45 24.57 600,259 +0.16(+0.64%)
Apr 11, 2017 24.46 24.50 24.29 24.42 423,189 +0.12(+0.48%)
Apr 10, 2017 24.30 24.36 24.26 24.30 338,306 -0.02(-0.10%)
Apr 07, 2017 24.19 24.38 24.14 24.32 224,932 +0.05(+0.19%)
Apr 06, 2017 24.40 24.40 24.26 24.28 118,136 +0.04(+0.16%)
Apr 05, 2017 24.40 24.46 24.23 24.24 163,265 -0.12(-0.48%)
Apr 04, 2017 24.25 24.36 24.21 24.36 260,200 -0.18(-0.73%)
Apr 03, 2017 24.72 24.75 24.34 24.54 620,488 -0.20(-0.79%)
Mar 31, 2017 24.70 24.85 24.69 24.73 388,917 +0.08(+0.32%)
Mar 30, 2017 24.63 24.72 24.62 24.65 218,895 -0.13(-0.51%)
Mar 29, 2017 24.61 24.78 24.59 24.78 586,755 +0.02(+0.06%)
Mar 28, 2017 24.70 24.83 24.67 24.76 408,354 -0.05(-0.19%)
Mar 27, 2017 24.57 24.82 24.53 24.81 217,409 +0.07(+0.28%)
Mar 24, 2017 24.65 24.78 24.65 24.74 283,765 +0.13(+0.51%)
Mar 23, 2017 24.56 24.76 24.54 24.61 197,360 +0.05(+0.22%)
Mar 22, 2017 24.47 24.59 24.43 24.56 1,150,213 +0.04(+0.16%)
Mar 21, 2017 24.93 24.95 24.52 24.52 353,667 -0.18(-0.73%)
Mar 20, 2017 24.75 24.78 24.67 24.70 226,419 -0.02(-0.10%)
Mar 17, 2017 24.79 24.83 24.72 24.72 231,058 +0.02(+0.06%)
Mar 16, 2017 24.72 24.73 24.57 24.71 213,437 +0.17(+0.70%)
Mar 15, 2017 24.10 24.54 24.10 24.54 400,882 +0.31(+1.26%)
Mar 14, 2017 24.19 24.25 24.17 24.23 368,124 -0.20(-0.80%)
Mar 13, 2017 24.27 24.44 24.27 24.43 380,315 +0.32(+1.33%)
Mar 10, 2017 24.10 24.14 24.01 24.10 465,789 +0.09(+0.39%)
Mar 09, 2017 23.94 24.01 23.93 24.01 441,845 +0.21(+0.89%)
Mar 08, 2017 23.93 23.94 23.76 23.80 225,601 -0.16(-0.65%)
Mar 07, 2017 23.91 24.02 23.86 23.96 407,698 +0.02(+0.10%)
Mar 06, 2017 23.96 23.96 23.87 23.93 182,480 -0.13(-0.55%)
Mar 03, 2017 23.97 24.09 23.88 24.07 314,241 +0.31(+1.29%)
Mar 02, 2017 23.89 23.89 23.74 23.76 282,469 -0.32(-1.33%)
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.