Sweden Ishares MSCI ETF (NY: EWD )

45.44 USD +0.87 (+1.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.61 35.89 35.52 35.88 253,480 +0.29(+0.81%)
Sep 28, 2017 35.50 35.66 35.49 35.59 156,076 +0.17(+0.48%)
Sep 27, 2017 35.32 35.51 35.32 35.42 216,503 +0.12(+0.34%)
Sep 26, 2017 35.35 35.39 35.12 35.30 211,564 -0.19(-0.54%)
Sep 25, 2017 35.57 35.68 35.38 35.49 291,351 -0.25(-0.70%)
Sep 22, 2017 35.69 35.81 35.66 35.74 168,631 +0.12(+0.34%)
Sep 21, 2017 35.54 35.68 35.54 35.62 194,780 +0.12(+0.34%)
Sep 20, 2017 35.60 35.65 35.29 35.50 207,341 -0.10(-0.28%)
Sep 19, 2017 35.55 35.60 35.45 35.60 75,871 +0.15(+0.42%)
Sep 18, 2017 35.38 35.51 35.38 35.45 141,041 +0.04(+0.11%)
Sep 15, 2017 35.46 35.50 35.29 35.41 88,049 +0.06(+0.17%)
Sep 14, 2017 35.12 35.39 35.11 35.35 112,474 +0.26(+0.74%)
Sep 13, 2017 35.26 35.27 35.00 35.09 184,604 -0.27(-0.76%)
Sep 12, 2017 35.27 35.42 35.26 35.36 133,812 +0.26(+0.74%)
Sep 11, 2017 35.08 35.15 35.02 35.10 205,993 +0.18(+0.52%)
Sep 08, 2017 34.96 34.96 34.85 34.92 223,439 -0.12(-0.34%)
Sep 07, 2017 34.87 35.04 34.77 35.04 137,493 +0.41(+1.18%)
Sep 06, 2017 34.57 34.71 34.57 34.63 263,624 +0.05(+0.14%)
Sep 05, 2017 34.78 34.82 34.40 34.58 362,570 -0.23(-0.66%)
Sep 01, 2017 34.93 34.93 34.75 34.81 190,695 +0.09(+0.26%)
Aug 31, 2017 34.60 34.75 34.57 34.72 158,112 +0.34(+0.99%)
Aug 30, 2017 34.29 34.44 34.29 34.38 197,668 +0.05(+0.15%)
Aug 29, 2017 34.16 34.41 34.16 34.33 139,397 -0.10(-0.29%)
Aug 28, 2017 34.45 34.45 34.38 34.43 125,302 +0.01(+0.03%)
Aug 25, 2017 34.29 34.54 34.26 34.42 185,165 +0.46(+1.35%)
Aug 24, 2017 34.14 34.15 33.93 33.96 134,077 -0.18(-0.53%)
Aug 23, 2017 33.96 34.17 33.96 34.14 222,837 +0.16(+0.47%)
Aug 22, 2017 33.74 34.01 33.74 33.98 121,276 +0.35(+1.04%)
Aug 21, 2017 33.64 33.72 33.53 33.63 210,925 -0.02(-0.06%)
Aug 18, 2017 33.59 33.75 33.51 33.65 206,916 +0.09(+0.27%)
Aug 17, 2017 33.86 33.92 33.54 33.56 243,892 -0.65(-1.90%)
Aug 16, 2017 34.14 34.24 34.08 34.21 142,336 +0.11(+0.32%)
Aug 15, 2017 34.09 34.12 33.96 34.10 141,396 +0.02(+0.06%)
Aug 14, 2017 34.05 34.18 34.03 34.08 175,941 +0.28(+0.83%)
Aug 11, 2017 33.70 33.85 33.64 33.80 221,684 -0.12(-0.35%)
Aug 10, 2017 34.19 34.20 33.91 33.92 515,156 -0.33(-0.96%)
Aug 09, 2017 34.00 34.28 33.94 34.25 235,660 -0.03(-0.09%)
Aug 08, 2017 34.48 34.53 34.28 34.28 491,760 -0.15(-0.44%)
Aug 07, 2017 34.31 34.45 34.28 34.43 332,002 -0.01(-0.03%)
Aug 04, 2017 34.56 34.58 34.28 34.44 217,921 +0.16(+0.47%)
Aug 03, 2017 34.36 34.41 34.26 34.28 222,955 -0.12(-0.35%)
Aug 02, 2017 34.46 34.48 34.30 34.40 440,046 +0.01(+0.03%)
Aug 01, 2017 34.62 34.62 34.33 34.39 453,015 +0.24(+0.70%)
Jul 31, 2017 34.12 34.17 34.02 34.15 298,965 -0.09(-0.26%)
Jul 28, 2017 34.19 34.29 34.10 34.24 240,025 +0.21(+0.62%)
Jul 27, 2017 34.25 34.25 33.90 34.03 262,051 -0.22(-0.64%)
Jul 26, 2017 34.09 34.39 34.02 34.25 426,108 +0.31(+0.91%)
Jul 25, 2017 34.18 34.19 33.93 33.94 287,926 -0.12(-0.35%)
Jul 24, 2017 33.97 34.06 33.89 34.06 203,535 -0.20(-0.58%)
Jul 21, 2017 34.03 34.26 33.90 34.26 340,609 -0.29(-0.84%)
Jul 20, 2017 34.37 34.55 34.30 34.55 326,059 +0.04(+0.12%)
Jul 19, 2017 34.37 34.57 34.32 34.51 198,714 +0.18(+0.52%)
Jul 18, 2017 34.46 34.48 34.24 34.33 1,406,234 -0.74(-2.11%)
Jul 17, 2017 34.85 35.08 34.82 35.07 368,448 -0.24(-0.68%)
Jul 14, 2017 35.08 35.32 35.04 35.31 207,011 +0.31(+0.89%)
Jul 13, 2017 34.94 35.02 34.82 35.00 264,148 +0.14(+0.40%)
Jul 12, 2017 34.70 34.92 34.68 34.86 478,349 +0.43(+1.25%)
Jul 11, 2017 34.16 34.44 34.10 34.43 1,231,136 +0.12(+0.35%)
Jul 10, 2017 34.10 34.32 34.10 34.31 175,935 +0.16(+0.47%)
Jul 07, 2017 34.04 34.24 33.95 34.15 398,812 +0.12(+0.35%)
Jul 06, 2017 34.12 33.80 34.03 588,684 +0.00(+0.00%)
Jul 05, 2017 34.00 34.04 33.85 34.03 294,915 +0.05(+0.15%)
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.