Sweden Ishares MSCI ETF (NY: EWD )

47.13 USD -0.82 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.89 29.11 28.81 29.07 368,667 +0.33(+1.15%)
Sep 29, 2016 29.02 29.17 28.66 28.74 196,218 -0.24(-0.83%)
Sep 28, 2016 28.81 28.99 28.62 28.98 131,283 +0.19(+0.66%)
Sep 27, 2016 28.33 28.81 28.27 28.79 222,171 +0.06(+0.21%)
Sep 26, 2016 28.78 28.85 28.67 28.73 151,224 -0.30(-1.03%)
Sep 23, 2016 29.05 29.16 29.01 29.03 117,223 -0.19(-0.65%)
Sep 22, 2016 29.35 29.39 29.20 29.22 111,970 +0.32(+1.11%)
Sep 21, 2016 28.67 28.95 28.55 28.90 204,115 +0.40(+1.40%)
Sep 20, 2016 28.72 28.72 28.50 28.50 153,744 -0.08(-0.28%)
Sep 19, 2016 28.66 28.75 28.51 28.58 91,987 +0.14(+0.49%)
Sep 16, 2016 28.53 28.53 28.35 28.44 239,756 -0.48(-1.66%)
Sep 15, 2016 28.68 29.02 28.58 28.92 201,092 +0.28(+0.98%)
Sep 14, 2016 28.64 28.80 28.57 28.64 248,063 +0.06(+0.21%)
Sep 13, 2016 28.86 28.87 28.46 28.58 629,502 -0.54(-1.85%)
Sep 12, 2016 28.53 29.18 28.53 29.12 190,123 +0.29(+1.01%)
Sep 09, 2016 29.16 29.16 28.79 28.83 336,341 -0.53(-1.81%)
Sep 08, 2016 29.48 29.56 29.31 29.36 203,623 -0.04(-0.14%)
Sep 07, 2016 29.44 29.50 29.35 29.40 390,172 +0.12(+0.41%)
Sep 06, 2016 29.13 29.33 29.12 29.28 151,369 +0.34(+1.17%)
Sep 02, 2016 28.94 28.94 28.94 28.94 619,300 +0.22(+0.77%)
Sep 01, 2016 28.67 28.76 28.54 28.72 190,702 +0.16(+0.56%)
Aug 31, 2016 28.72 28.72 28.48 28.56 139,518 -0.12(-0.42%)
Aug 30, 2016 28.77 28.80 28.59 28.68 195,859 -0.22(-0.76%)
Aug 29, 2016 28.64 28.91 28.63 28.90 160,326 +0.27(+0.94%)
Aug 26, 2016 28.96 29.18 28.49 28.63 248,337 -0.20(-0.69%)
Aug 25, 2016 28.89 28.93 28.76 28.83 116,690 -0.18(-0.62%)
Aug 24, 2016 29.10 29.12 28.94 29.01 181,188 +0.08(+0.28%)
Aug 23, 2016 29.10 29.17 28.93 28.93 140,944 +0.16(+0.56%)
Aug 22, 2016 28.67 28.80 28.64 28.77 116,738 -0.02(-0.07%)
Aug 19, 2016 28.72 28.81 28.55 28.79 64,499 -0.27(-0.93%)
Aug 18, 2016 28.97 29.09 28.90 29.06 91,481 +0.32(+1.11%)
Aug 17, 2016 28.68 28.77 28.49 28.74 85,078 -0.10(-0.35%)
Aug 16, 2016 28.95 29.00 28.81 28.84 136,513 -0.18(-0.62%)
Aug 15, 2016 28.97 29.07 28.97 29.02 147,794 +0.14(+0.48%)
Aug 12, 2016 29.04 29.05 28.83 28.88 565,837 -0.07(-0.24%)
Aug 11, 2016 28.94 29.08 28.91 28.95 123,763 +0.24(+0.84%)
Aug 10, 2016 28.69 28.80 28.69 28.71 188,688 +0.18(+0.63%)
Aug 09, 2016 28.33 28.62 28.33 28.53 323,938 +0.63(+2.26%)
Aug 08, 2016 27.83 27.93 27.83 27.90 98,057 +0.03(+0.11%)
Aug 05, 2016 27.74 27.92 27.69 27.87 173,230 +0.10(+0.36%)
Aug 04, 2016 27.67 27.81 27.62 27.77 199,604 +0.23(+0.84%)
Aug 03, 2016 27.43 27.54 27.39 27.54 198,101 -0.11(-0.40%)
Aug 02, 2016 27.76 27.79 27.57 27.65 223,547 -0.10(-0.36%)
Aug 01, 2016 27.74 27.92 27.65 27.75 374,079 -0.28(-1.00%)
Jul 29, 2016 28.02 28.13 27.95 28.03 382,654 +0.24(+0.86%)
Jul 28, 2016 27.84 27.84 27.66 27.79 158,233 -0.04(-0.14%)
Jul 27, 2016 27.81 27.87 27.55 27.83 449,221 +0.11(+0.40%)
Jul 26, 2016 27.68 27.76 27.60 27.72 136,664 +0.01(+0.04%)
Jul 25, 2016 27.81 27.85 27.68 27.71 322,075 +0.08(+0.29%)
Jul 22, 2016 27.66 27.66 27.45 27.63 125,978 -0.10(-0.36%)
Jul 21, 2016 27.69 27.83 27.64 27.73 120,537 -0.15(-0.54%)
Jul 20, 2016 27.75 27.95 27.69 27.88 105,083 +0.29(+1.05%)
Jul 19, 2016 27.63 27.67 27.52 27.59 146,296 -0.05(-0.18%)
Jul 18, 2016 27.60 27.76 27.51 27.64 210,759 -0.14(-0.50%)
Jul 15, 2016 27.91 27.95 27.76 27.78 343,474 -0.02(-0.07%)
Jul 14, 2016 27.86 27.94 27.79 27.80 177,048 +0.19(+0.69%)
Jul 13, 2016 27.74 27.78 27.61 27.61 178,055 +0.18(+0.66%)
Jul 12, 2016 27.60 27.65 27.43 27.43 138,633 +0.25(+0.92%)
Jul 11, 2016 27.17 27.31 27.12 27.18 190,562 +0.41(+1.53%)
Jul 08, 2016 26.72 26.78 26.30 26.77 259,144 +0.47(+1.79%)
Jul 07, 2016 26.40 26.54 26.20 26.30 343,380 -0.02(-0.08%)
Jul 06, 2016 25.96 26.32 25.78 26.32 378,226 -0.12(-0.45%)
Jul 05, 2016 26.80 26.80 26.35 26.44 351,386 -1.03(-3.75%)
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.