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 (%)
Aug 31, 2017 27.71 27.83 27.69 27.81 197,392 +0.27(+0.99%)
Aug 30, 2017 27.47 27.59 27.47 27.54 246,775 +0.04(+0.15%)
Aug 29, 2017 27.36 27.56 27.36 27.50 174,028 -0.08(-0.29%)
Aug 28, 2017 27.59 27.59 27.54 27.58 156,431 +0.01(+0.03%)
Aug 25, 2017 27.47 27.67 27.44 27.57 231,166 +0.37(+1.35%)
Aug 24, 2017 27.35 27.35 27.18 27.20 167,386 -0.14(-0.53%)
Aug 23, 2017 27.20 27.37 27.20 27.35 278,197 +0.13(+0.47%)
Aug 22, 2017 27.03 27.24 27.03 27.22 151,405 +0.28(+1.04%)
Aug 21, 2017 26.95 27.01 26.86 26.94 263,326 -0.02(-0.06%)
Aug 18, 2017 26.91 27.03 26.84 26.95 258,321 +0.07(+0.27%)
Aug 17, 2017 27.12 27.17 26.87 26.88 304,483 -0.52(-1.90%)
Aug 16, 2017 27.35 27.43 27.30 27.40 177,697 +0.09(+0.32%)
Aug 15, 2017 27.31 27.33 27.20 27.31 176,523 +0.02(+0.06%)
Aug 14, 2017 27.27 27.38 27.26 27.30 219,650 +0.22(+0.83%)
Aug 11, 2017 26.99 27.11 26.95 27.07 276,758 -0.10(-0.35%)
Aug 10, 2017 27.39 27.39 27.16 27.17 643,138 -0.26(-0.96%)
Aug 09, 2017 27.23 27.46 27.19 27.43 294,206 -0.02(-0.09%)
Aug 08, 2017 27.62 27.66 27.46 27.46 613,930 -0.12(-0.44%)
Aug 07, 2017 27.48 27.59 27.46 27.58 414,482 -0.01(-0.03%)
Aug 04, 2017 27.68 27.70 27.46 27.59 272,060 +0.13(+0.47%)
Aug 03, 2017 27.52 27.56 27.44 27.46 278,344 -0.10(-0.35%)
Aug 02, 2017 27.60 27.62 27.47 27.55 549,368 +0.01(+0.03%)
Aug 01, 2017 27.73 27.73 27.50 27.55 565,559 +0.19(+0.70%)
Jul 31, 2017 27.33 27.37 27.25 27.35 373,238 -0.07(-0.26%)
Jul 28, 2017 27.39 27.47 27.31 27.43 299,655 +0.17(+0.62%)
Jul 27, 2017 27.43 27.43 27.15 27.26 327,153 -0.18(-0.64%)
Jul 26, 2017 27.31 27.55 27.25 27.43 531,968 +0.25(+0.91%)
Jul 25, 2017 27.38 27.39 27.18 27.19 359,456 -0.10(-0.35%)
Jul 24, 2017 27.21 27.28 27.15 27.28 254,100 -0.16(-0.58%)
Jul 21, 2017 27.26 27.44 27.15 27.44 425,228 -0.23(-0.84%)
Jul 20, 2017 27.53 27.67 27.47 27.67 407,063 +0.03(+0.12%)
Jul 19, 2017 27.53 27.69 27.49 27.64 248,081 +0.14(+0.52%)
Jul 18, 2017 27.60 27.62 27.43 27.50 1,755,591 -0.59(-2.11%)
Jul 17, 2017 27.91 28.10 27.89 28.09 459,983 -0.19(-0.68%)
Jul 14, 2017 28.10 28.29 28.07 28.28 258,439 +0.25(+0.89%)
Jul 13, 2017 27.99 28.05 27.89 28.04 329,771 +0.11(+0.40%)
Jul 12, 2017 27.79 27.97 27.78 27.92 597,187 +0.34(+1.25%)
Jul 11, 2017 27.36 27.59 27.31 27.58 1,536,992 +0.10(+0.35%)
Jul 10, 2017 27.31 27.49 27.31 27.48 219,643 +0.13(+0.47%)
Jul 07, 2017 27.27 27.43 27.19 27.35 497,890 +0.10(+0.35%)
Jul 06, 2017 27.33 27.07 27.26 734,933 +0.00(+0.00%)
Jul 05, 2017 27.23 27.27 27.11 27.26 368,182 +0.04(+0.15%)
Jul 03, 2017 27.22 27.32 27.20 27.22 283,154 +0.05(+0.18%)
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%)
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.