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 (%)
Sep 28, 2018 27.75 27.91 27.70 27.78 414,288 -0.36(-1.29%)
Sep 27, 2018 28.15 28.31 28.10 28.15 277,311 +0.17(+0.61%)
Sep 26, 2018 27.88 28.10 27.88 27.98 197,106 -0.05(-0.18%)
Sep 25, 2018 28.11 28.13 27.99 28.03 233,491 -0.01(-0.03%)
Sep 24, 2018 28.10 28.10 27.98 28.04 355,734 -0.07(-0.24%)
Sep 21, 2018 28.10 28.16 28.04 28.10 262,016 +0.14(+0.52%)
Sep 20, 2018 27.89 27.99 27.82 27.96 276,241 +0.58(+2.10%)
Sep 19, 2018 27.30 27.39 27.30 27.38 215,235 +0.20(+0.75%)
Sep 18, 2018 27.04 27.18 27.04 27.18 176,528 -0.01(-0.03%)
Sep 17, 2018 27.30 27.31 27.16 27.19 963,545 +0.34(+1.26%)
Sep 14, 2018 26.80 26.93 26.77 26.85 252,920 -0.14(-0.53%)
Sep 13, 2018 27.05 27.07 26.87 27.00 128,589 +0.22(+0.82%)
Sep 12, 2018 26.65 26.86 26.64 26.78 214,664 +0.12(+0.44%)
Sep 11, 2018 26.47 26.66 26.43 26.66 125,216 -0.01(-0.03%)
Sep 10, 2018 26.78 26.78 26.63 26.67 184,159 +0.16(+0.61%)
Sep 07, 2018 26.40 26.53 26.38 26.50 231,420 -0.22(-0.82%)
Sep 06, 2018 26.79 26.87 26.59 26.72 339,187 -0.15(-0.57%)
Sep 05, 2018 26.95 26.99 26.76 26.88 326,540 -0.06(-0.22%)
Sep 04, 2018 26.79 26.94 26.72 26.94 184,052 -0.04(-0.16%)
Aug 31, 2018 26.98 26.98 26.98 0 -0.19(-0.72%)
Aug 30, 2018 27.24 27.28 27.15 27.17 92,102 -0.06(-0.22%)
Aug 29, 2018 27.12 27.24 27.05 27.23 116,126 +0.12(+0.44%)
Aug 28, 2018 27.19 27.21 27.07 27.11 142,657 -0.07(-0.25%)
Aug 27, 2018 27.00 27.22 26.99 27.18 183,454 +0.40(+1.49%)
Aug 24, 2018 26.72 26.83 26.65 26.78 122,384 +0.10(+0.38%)
Aug 23, 2018 26.82 26.88 26.66 26.68 154,703 -0.23(-0.85%)
Aug 22, 2018 26.89 26.99 26.84 26.91 133,486 +0.22(+0.82%)
Aug 21, 2018 26.66 26.78 26.61 26.69 198,373 +0.30(+1.12%)
Aug 20, 2018 26.35 26.41 26.34 26.39 161,708 +0.05(+0.19%)
Aug 17, 2018 26.04 26.42 26.04 26.34 297,574 +0.41(+1.57%)
Aug 16, 2018 25.99 26.06 25.92 25.94 195,956 +0.19(+0.72%)
Aug 15, 2018 25.88 25.88 25.63 25.75 194,237 -0.45(-1.71%)
Aug 14, 2018 26.28 26.29 26.15 26.20 348,211 -0.04(-0.16%)
Aug 13, 2018 26.34 26.43 26.20 26.24 398,949 -0.12(-0.45%)
Aug 10, 2018 26.37 26.50 26.27 26.36 141,994 -0.62(-2.29%)
Aug 09, 2018 27.03 27.05 26.96 26.98 102,407 -0.03(-0.09%)
Aug 08, 2018 27.03 27.06 26.93 27.00 203,901 -0.03(-0.09%)
Aug 07, 2018 27.10 27.13 27.03 27.03 90,851 +0.18(+0.66%)
Aug 06, 2018 26.83 26.94 26.75 26.85 58,452 -0.16(-0.60%)
Aug 03, 2018 26.95 27.05 26.94 27.01 113,761 -0.01(-0.03%)
Aug 02, 2018 26.88 27.03 26.83 27.02 196,654 -0.30(-1.12%)
Aug 01, 2018 27.39 27.44 27.30 27.33 73,393 -0.04(-0.15%)
Jul 31, 2018 27.54 27.58 27.35 27.37 328,775 +0.04(+0.15%)
Jul 30, 2018 27.42 27.43 27.32 27.33 268,198 +0.24(+0.88%)
Jul 27, 2018 27.14 27.22 27.03 27.09 215,590 -0.06(-0.22%)
Jul 26, 2018 27.20 27.24 27.12 27.15 220,329 -0.17(-0.62%)
Jul 25, 2018 27.11 27.38 26.97 27.32 311,307 +0.36(+1.32%)
Jul 24, 2018 27.05 27.17 26.95 26.96 113,136 +0.31(+1.18%)
Jul 23, 2018 26.75 26.75 26.61 26.65 85,518 +0.07(+0.26%)
Jul 20, 2018 26.43 26.62 26.43 26.58 284,733 +0.10(+0.38%)
Jul 19, 2018 26.45 26.57 26.39 26.48 237,634 +0.10(+0.39%)
Jul 18, 2018 26.34 26.47 26.34 26.38 104,055 +0.08(+0.32%)
Jul 17, 2018 26.24 26.36 26.24 26.29 134,487 +0.00(+0.00%)
Jul 16, 2018 26.28 26.34 26.25 26.29 132,324 +0.22(+0.84%)
Jul 13, 2018 25.94 26.09 25.86 26.07 171,422 +0.02(+0.06%)
Jul 12, 2018 25.92 26.08 25.88 26.06 98,781 +0.16(+0.62%)
Jul 11, 2018 26.08 26.21 25.85 25.89 314,065 -0.63(-2.36%)
Jul 10, 2018 26.48 26.56 26.41 26.52 188,754 +0.09(+0.35%)
Jul 09, 2018 26.28 26.43 26.20 26.43 120,505 +0.24(+0.91%)
Jul 06, 2018 25.87 26.23 25.86 26.19 116,430 +0.08(+0.29%)
Jul 05, 2018 26.22 26.22 26.01 26.11 108,438 +0.16(+0.62%)
Jul 03, 2018 25.95 25.95 25.95 0 +0.29(+1.12%)
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.