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 (%)
Jun 30, 2017 27.22 27.23 26.99 27.17 586,166 +0.14(+0.53%)
Jun 29, 2017 27.20 27.20 26.89 27.03 496,958 -0.15(-0.56%)
Jun 28, 2017 26.92 27.23 26.91 27.18 550,236 +0.33(+1.22%)
Jun 27, 2017 26.86 26.97 26.77 26.85 556,442 +0.03(+0.12%)
Jun 26, 2017 27.00 27.01 26.79 26.82 297,142 -0.02(-0.09%)
Jun 23, 2017 26.64 26.87 26.63 26.84 359,234 +0.18(+0.69%)
Jun 22, 2017 26.72 26.80 26.65 26.66 242,755 -0.02(-0.06%)
Jun 21, 2017 26.63 26.68 26.57 26.67 272,328 +0.00(+0.00%)
Jun 20, 2017 26.86 26.90 26.60 26.67 351,685 -0.27(-0.99%)
Jun 19, 2017 27.00 27.01 26.89 26.94 283,092 +0.15(+0.56%)
Jun 16, 2017 26.66 26.82 26.66 26.79 438,855 +0.41(+1.54%)
Jun 15, 2017 26.26 26.43 26.26 26.38 1,160,924 -0.49(-1.81%)
Jun 14, 2017 27.14 27.14 26.74 26.87 265,199 -0.04(-0.15%)
Jun 13, 2017 26.88 26.96 26.85 26.91 290,876 +0.29(+1.09%)
Jun 12, 2017 26.64 26.65 26.51 26.62 303,956 -0.25(-0.93%)
Jun 09, 2017 26.86 26.97 26.74 26.87 374,598 +0.09(+0.32%)
Jun 08, 2017 26.75 26.81 26.67 26.78 274,878 -0.06(-0.23%)
Jun 07, 2017 26.84 26.91 26.73 26.85 724,672 +0.10(+0.38%)
Jun 06, 2017 26.76 26.76 26.68 26.74 308,354 -0.16(-0.61%)
Jun 05, 2017 26.87 26.91 26.81 26.91 138,872 -0.24(-0.89%)
Jun 02, 2017 27.06 27.20 27.01 27.15 144,284 +0.27(+1.02%)
Jun 01, 2017 26.78 26.91 26.74 26.88 243,484 +0.20(+0.76%)
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%)
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.