Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.43 31.57 31.14 31.19 298,212 -0.27(-0.86%)
Aug 28, 2020 31.43 31.50 31.24 31.46 125,182 +0.20(+0.64%)
Aug 27, 2020 31.69 31.69 31.15 31.26 209,230 -0.27(-0.86%)
Aug 26, 2020 31.27 31.58 31.23 31.53 195,234 +0.31(+0.98%)
Aug 25, 2020 31.37 31.37 30.95 31.23 177,241 +0.10(+0.31%)
Aug 24, 2020 31.15 31.19 30.98 31.13 131,599 +0.62(+2.03%)
Aug 21, 2020 30.25 30.53 30.19 30.51 79,983 -0.28(-0.91%)
Aug 20, 2020 30.55 30.81 30.51 30.79 213,607 -0.31(-0.98%)
Aug 19, 2020 31.35 31.39 31.02 31.09 141,921 -0.04(-0.14%)
Aug 18, 2020 31.27 31.27 31.02 31.14 1,355,539 +0.03(+0.08%)
Aug 17, 2020 31.02 31.19 31.00 31.11 187,519 +0.48(+1.57%)
Aug 14, 2020 30.74 30.82 30.55 30.63 111,794 -0.66(-2.09%)
Aug 13, 2020 31.37 31.51 31.15 31.29 180,593 +0.00(+0.00%)
Aug 12, 2020 31.17 31.44 31.04 31.29 463,269 +0.45(+1.47%)
Aug 11, 2020 31.09 31.25 30.76 30.83 188,412 +0.19(+0.63%)
Aug 10, 2020 30.58 30.68 30.45 30.64 170,266 +0.17(+0.57%)
Aug 07, 2020 30.34 30.52 30.32 30.46 131,018 -0.18(-0.60%)
Aug 06, 2020 30.49 30.71 30.39 30.65 160,262 +0.01(+0.03%)
Aug 05, 2020 30.62 30.81 30.56 30.64 152,548 +0.25(+0.83%)
Aug 04, 2020 30.06 30.39 30.00 30.39 515,442 -0.03(-0.09%)
Aug 03, 2020 30.12 30.46 30.05 30.41 563,113 +0.82(+2.78%)
Jul 31, 2020 30.28 30.28 29.31 29.59 463,197 -0.77(-2.53%)
Jul 30, 2020 30.00 30.38 29.68 30.36 195,252 -0.38(-1.25%)
Jul 29, 2020 30.46 30.84 30.40 30.74 203,280 +0.53(+1.76%)
Jul 28, 2020 30.37 30.52 30.21 30.21 66,550 -0.45(-1.45%)
Jul 27, 2020 30.36 30.75 30.36 30.66 67,033 +0.63(+2.10%)
Jul 24, 2020 30.03 30.12 29.86 30.03 94,516 -0.28(-0.92%)
Jul 23, 2020 30.54 30.70 30.23 30.31 261,145 -0.38(-1.22%)
Jul 22, 2020 30.42 30.75 30.42 30.68 109,965 +0.40(+1.33%)
Jul 21, 2020 30.34 30.47 30.22 30.28 145,272 +0.00(+0.00%)
Jul 20, 2020 29.99 30.32 29.95 30.28 622,747 +0.40(+1.35%)
Jul 17, 2020 29.64 29.91 29.57 29.88 116,142 +0.47(+1.60%)
Jul 16, 2020 29.41 29.58 29.29 29.41 174,188 -0.10(-0.36%)
Jul 15, 2020 29.53 29.70 29.42 29.51 213,089 +0.32(+1.11%)
Jul 14, 2020 28.84 29.25 28.81 29.19 171,547 +0.70(+2.45%)
Jul 13, 2020 28.82 29.08 28.41 28.49 203,421 +0.12(+0.43%)
Jul 10, 2020 28.19 28.40 28.10 28.37 680,149 +0.32(+1.15%)
Jul 09, 2020 28.44 28.45 27.89 28.04 91,869 -0.53(-1.87%)
Jul 08, 2020 28.25 28.58 28.25 28.58 151,666 +0.58(+2.06%)
Jul 07, 2020 28.25 28.36 27.96 28.00 102,101 -0.44(-1.54%)
Jul 06, 2020 28.18 28.45 28.13 28.44 164,034 +0.87(+3.14%)
Jul 02, 2020 27.69 27.87 27.50 27.57 49,203 +0.11(+0.41%)
Jul 01, 2020 27.29 27.56 27.28 27.46 118,157 +0.31(+1.13%)
Jun 30, 2020 26.92 27.26 26.82 27.15 331,896 -0.09(-0.32%)
Jun 29, 2020 27.23 27.32 26.97 27.24 159,055 +0.29(+1.07%)
Jun 26, 2020 27.24 27.27 26.83 26.95 139,828 -0.31(-1.12%)
Jun 25, 2020 26.75 27.30 26.60 27.26 259,423 +0.70(+2.63%)
Jun 24, 2020 27.03 27.14 26.55 26.56 131,864 -0.80(-2.94%)
Jun 23, 2020 27.59 27.64 27.34 27.36 206,870 +0.38(+1.39%)
Jun 22, 2020 26.86 27.08 26.78 26.99 187,313 +0.34(+1.28%)
Jun 19, 2020 27.21 27.22 26.59 26.65 128,958 -0.17(-0.65%)
Jun 18, 2020 26.84 26.99 26.74 26.82 149,075 -0.34(-1.25%)
Jun 17, 2020 27.32 27.37 27.01 27.16 186,604 +0.22(+0.81%)
Jun 16, 2020 27.10 27.21 26.63 26.94 233,288 +0.40(+1.51%)
Jun 15, 2020 25.81 26.66 25.73 26.54 154,704 +0.21(+0.81%)
Jun 12, 2020 26.61 26.76 25.86 26.33 195,597 +0.62(+2.41%)
Jun 11, 2020 26.76 26.82 25.61 25.71 437,961 -2.13(-7.67%)
Jun 10, 2020 27.98 28.22 27.75 27.84 142,790 -0.17(-0.62%)
Jun 09, 2020 27.90 28.17 27.83 28.02 177,410 -0.52(-1.83%)
Jun 08, 2020 28.38 28.60 28.15 28.54 112,754 +0.17(+0.61%)
Jun 05, 2020 28.50 28.66 28.25 28.37 328,291 +0.30(+1.09%)
Jun 04, 2020 27.86 28.21 27.79 28.06 208,254 +0.04(+0.16%)
Jun 03, 2020 27.54 28.09 27.50 28.02 239,565 +0.84(+3.08%)
Jun 02, 2020 27.03 27.26 26.95 27.18 180,425 +0.32(+1.20%)
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.