Sweden Ishares MSCI ETF (NY: EWD )

48.46 USD +0.92 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.89 27.36 26.84 27.35 444,135 +0.58(+2.17%)
Jun 29, 2016 26.58 26.84 26.50 26.77 316,900 +0.46(+1.75%)
Jun 28, 2016 26.13 26.31 25.91 26.31 396,764 +0.80(+3.14%)
Jun 27, 2016 25.90 25.90 25.11 25.51 404,507 -0.40(-1.54%)
Jun 24, 2016 25.80 26.60 25.80 25.91 836,769 -3.19(-10.96%)
Jun 23, 2016 28.84 29.15 28.60 29.10 274,697 +0.83(+2.94%)
Jun 22, 2016 28.41 28.48 28.15 28.27 859,513 -1.11(-3.78%)
Jun 21, 2016 29.26 29.57 29.02 29.38 377,554 +0.28(+0.96%)
Jun 20, 2016 29.20 29.27 29.10 29.10 210,476 +0.82(+2.90%)
Jun 17, 2016 28.03 28.35 27.98 28.28 376,735 +0.34(+1.22%)
Jun 16, 2016 27.37 27.94 27.15 27.94 238,221 -0.16(-0.57%)
Jun 15, 2016 27.97 28.39 27.94 28.10 173,183 +0.28(+1.01%)
Jun 14, 2016 27.78 27.85 27.59 27.82 435,599 -0.33(-1.17%)
Jun 13, 2016 28.10 28.49 28.09 28.15 281,660 -0.34(-1.19%)
Jun 10, 2016 28.81 28.83 28.40 28.49 349,558 -1.17(-3.94%)
Jun 09, 2016 29.82 29.82 29.60 29.66 228,852 -0.64(-2.11%)
Jun 08, 2016 30.38 30.39 30.25 30.30 112,737 +0.11(+0.36%)
Jun 07, 2016 30.26 30.35 30.19 30.19 355,725 +0.20(+0.67%)
Jun 06, 2016 29.89 30.09 29.87 29.99 220,335 +0.17(+0.57%)
Jun 03, 2016 29.78 29.85 29.54 29.82 223,409 +0.26(+0.88%)
Jun 02, 2016 29.38 29.56 29.28 29.56 196,246 +0.07(+0.24%)
Jun 01, 2016 29.36 29.51 29.29 29.49 214,893 -0.06(-0.20%)
May 31, 2016 29.83 29.88 29.49 29.55 263,892 -0.16(-0.54%)
May 27, 2016 29.75 29.71 29.71 29.71 161,800 -0.08(-0.27%)
May 26, 2016 29.86 29.90 29.72 29.79 203,519 +0.23(+0.78%)
May 25, 2016 29.49 29.70 29.49 29.56 358,641 +0.24(+0.82%)
May 24, 2016 29.00 29.39 28.95 29.32 625,707 +0.51(+1.77%)
May 23, 2016 28.79 28.88 28.69 28.81 148,266 -0.13(-0.45%)
May 20, 2016 28.88 28.98 28.85 28.94 512,536 +0.42(+1.47%)
May 19, 2016 28.59 28.69 28.42 28.52 213,429 -0.23(-0.80%)
May 18, 2016 28.80 29.16 28.66 28.75 401,752 -0.08(-0.28%)
May 17, 2016 29.02 29.13 28.80 28.83 149,223 -0.27(-0.93%)
May 16, 2016 28.84 29.15 28.84 29.10 254,706 +0.53(+1.86%)
May 13, 2016 28.74 28.85 28.52 28.57 214,360 -0.32(-1.11%)
May 12, 2016 29.20 29.24 28.73 28.89 162,792 -0.28(-0.96%)
May 11, 2016 29.22 29.37 29.17 29.17 138,767 -0.23(-0.78%)
May 10, 2016 29.24 29.40 29.24 29.40 172,002 +0.21(+0.72%)
May 09, 2016 29.47 29.47 29.18 29.19 91,528 +0.17(+0.59%)
May 06, 2016 28.90 29.05 28.87 29.02 187,895 -0.10(-0.34%)
May 05, 2016 29.21 29.23 29.05 29.12 184,284 -0.10(-0.34%)
May 04, 2016 29.40 29.45 29.17 29.22 220,360 -0.38(-1.28%)
May 03, 2016 29.90 29.90 29.54 29.60 194,039 -0.81(-2.66%)
May 02, 2016 30.29 30.42 30.20 30.41 190,947 +0.18(+0.60%)
Apr 29, 2016 30.42 30.50 30.14 30.23 264,671 -0.23(-0.76%)
Apr 28, 2016 30.41 30.70 30.37 30.46 217,716 -0.17(-0.56%)
Apr 27, 2016 30.50 30.71 30.40 30.63 177,491 +0.15(+0.49%)
Apr 26, 2016 30.61 30.62 30.40 30.48 103,379 +0.12(+0.40%)
Apr 25, 2016 30.37 30.43 30.26 30.36 132,647 -0.17(-0.56%)
Apr 22, 2016 30.50 30.61 30.45 30.53 212,832 -0.16(-0.52%)
Apr 21, 2016 31.00 31.00 30.61 30.69 208,805 -0.40(-1.29%)
Apr 20, 2016 31.15 31.21 31.01 31.09 182,973 -0.01(-0.03%)
Apr 19, 2016 31.01 31.15 30.95 31.10 134,912 +0.78(+2.57%)
Apr 18, 2016 30.20 30.37 30.11 30.32 177,871 +0.11(+0.36%)
Apr 15, 2016 30.28 30.33 30.18 30.21 160,336 -0.05(-0.17%)
Apr 14, 2016 30.39 30.39 30.24 30.26 242,505 -0.07(-0.23%)
Apr 13, 2016 30.36 30.38 30.18 30.33 133,497 +0.37(+1.23%)
Apr 12, 2016 29.74 29.98 29.65 29.96 136,776 +0.29(+0.98%)
Apr 11, 2016 29.81 29.99 29.67 29.67 97,356 +0.13(+0.44%)
Apr 08, 2016 29.38 29.70 29.37 29.54 207,841 +0.77(+2.68%)
Apr 07, 2016 29.06 29.11 28.68 28.77 666,379 -0.59(-2.01%)
Apr 06, 2016 28.93 29.36 28.93 29.36 330,628 +0.59(+2.05%)
Apr 05, 2016 28.78 28.90 28.73 28.77 180,294 -0.67(-2.28%)
Apr 04, 2016 29.64 29.64 29.40 29.44 155,402 -0.05(-0.17%)
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.