Sweden Ishares MSCI ETF (NY: EWD )

32.95 -0.60 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.96 36.12 35.63 35.69 260,615 -0.31(-0.86%)
Aug 28, 2020 35.96 36.05 35.75 36.00 109,400 +0.23(+0.64%)
Aug 27, 2020 36.26 36.26 35.64 35.77 182,852 -0.31(-0.86%)
Aug 26, 2020 35.78 36.14 35.73 36.08 170,620 +0.35(+0.98%)
Aug 25, 2020 35.89 35.89 35.41 35.73 154,896 +0.11(+0.31%)
Aug 24, 2020 35.64 35.69 35.45 35.62 115,008 +0.71(+2.03%)
Aug 21, 2020 34.61 34.93 34.55 34.91 69,900 -0.32(-0.91%)
Aug 20, 2020 34.96 35.26 34.91 35.23 186,677 -0.35(-0.98%)
Aug 19, 2020 35.87 35.91 35.49 35.58 124,029 -0.05(-0.14%)
Aug 18, 2020 35.78 35.78 35.49 35.63 1,184,640 +0.03(+0.08%)
Aug 17, 2020 35.50 35.69 35.47 35.60 163,878 +0.55(+1.57%)
Aug 14, 2020 35.18 35.27 34.96 35.05 97,700 -0.75(-2.09%)
Aug 13, 2020 35.90 36.06 35.64 35.80 157,825 +0.00(+0.00%)
Aug 12, 2020 35.67 35.97 35.52 35.80 404,863 +0.52(+1.47%)
Aug 11, 2020 35.58 35.76 35.20 35.28 164,658 +0.22(+0.63%)
Aug 10, 2020 34.99 35.11 34.84 35.06 148,800 +0.20(+0.57%)
Aug 07, 2020 34.72 34.92 34.69 34.86 114,500 -0.21(-0.60%)
Aug 06, 2020 34.89 35.14 34.77 35.07 140,057 +0.01(+0.03%)
Aug 05, 2020 35.04 35.25 34.97 35.06 133,316 +0.29(+0.83%)
Aug 04, 2020 34.40 34.77 34.33 34.77 450,458 -0.03(-0.09%)
Aug 03, 2020 34.46 34.85 34.38 34.80 492,119 +0.94(+2.78%)
Jul 31, 2020 34.65 34.65 33.54 33.86 404,800 -0.88(-2.53%)
Jul 30, 2020 34.33 34.76 33.96 34.74 170,636 -0.44(-1.25%)
Jul 29, 2020 34.86 35.29 34.79 35.18 177,652 +0.61(+1.76%)
Jul 28, 2020 34.75 34.92 34.57 34.57 58,160 -0.51(-1.45%)
Jul 27, 2020 34.74 35.19 34.74 35.08 58,582 +0.72(+2.10%)
Jul 24, 2020 34.36 34.47 34.17 34.36 82,600 -0.32(-0.92%)
Jul 23, 2020 34.95 35.12 34.59 34.68 228,222 -0.43(-1.22%)
Jul 22, 2020 34.81 35.19 34.81 35.11 96,102 +0.46(+1.33%)
Jul 21, 2020 34.72 34.87 34.58 34.65 126,957 +0.00(+0.00%)
Jul 20, 2020 34.32 34.69 34.27 34.65 544,235 +0.46(+1.35%)
Jul 17, 2020 33.92 34.23 33.84 34.19 101,500 +0.54(+1.60%)
Jul 16, 2020 33.65 33.85 33.51 33.65 152,228 -0.12(-0.36%)
Jul 15, 2020 33.79 33.98 33.66 33.77 186,224 +0.37(+1.11%)
Jul 14, 2020 33.00 33.47 32.97 33.40 149,920 +0.80(+2.45%)
Jul 13, 2020 32.98 33.28 32.51 32.60 177,775 +0.14(+0.43%)
Jul 10, 2020 32.26 32.50 32.15 32.46 594,400 +0.37(+1.15%)
Jul 09, 2020 32.54 32.55 31.91 32.09 80,287 -0.61(-1.87%)
Jul 08, 2020 32.33 32.70 32.33 32.70 132,545 +0.66(+2.06%)
Jul 07, 2020 32.33 32.45 32.00 32.04 89,229 -0.50(-1.54%)
Jul 06, 2020 32.24 32.55 32.19 32.54 143,354 +0.99(+3.14%)
Jul 02, 2020 31.69 31.89 31.47 31.55 43,000 +0.13(+0.41%)
Jul 01, 2020 31.23 31.54 31.21 31.42 103,261 +0.35(+1.13%)
Jun 30, 2020 30.80 31.19 30.69 31.07 290,053 -0.10(-0.32%)
Jun 29, 2020 31.16 31.26 30.86 31.17 139,003 +0.33(+1.07%)
Jun 26, 2020 31.17 31.20 30.70 30.84 122,200 -0.35(-1.12%)
Jun 25, 2020 30.61 31.24 30.44 31.19 226,717 +0.80(+2.63%)
Jun 24, 2020 30.93 31.06 30.38 30.39 115,240 -0.92(-2.94%)
Jun 23, 2020 31.57 31.63 31.28 31.31 180,789 +0.43(+1.39%)
Jun 22, 2020 30.73 30.99 30.64 30.88 163,698 +0.39(+1.28%)
Jun 19, 2020 31.14 31.14 30.43 30.49 112,700 -0.20(-0.65%)
Jun 18, 2020 30.71 30.88 30.60 30.69 130,281 -0.39(-1.25%)
Jun 17, 2020 31.26 31.32 30.91 31.08 163,078 +0.25(+0.81%)
Jun 16, 2020 31.01 31.14 30.47 30.83 203,877 +0.46(+1.51%)
Jun 15, 2020 29.53 30.51 29.44 30.37 135,200 +0.15(+0.50%)
Jun 12, 2020 30.54 30.72 29.68 30.22 170,400 +0.71(+2.41%)
Jun 11, 2020 30.72 30.79 29.40 29.51 381,542 -2.45(-7.67%)
Jun 10, 2020 32.12 32.39 31.86 31.96 124,396 -0.20(-0.62%)
Jun 09, 2020 32.02 32.33 31.94 32.16 154,556 -0.60(-1.83%)
Jun 08, 2020 32.58 32.83 32.31 32.76 98,229 +0.20(+0.61%)
Jun 05, 2020 32.71 32.90 32.43 32.56 286,000 +0.35(+1.09%)
Jun 04, 2020 31.98 32.38 31.90 32.21 181,427 +0.05(+0.16%)
Jun 03, 2020 31.61 32.24 31.57 32.16 208,704 +0.96(+3.08%)
Jun 02, 2020 31.03 31.29 30.93 31.20 157,183 +0.37(+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.