Sweden Ishares MSCI ETF (NY: EWD )

39.94 -0.69 (-1.70%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.58 34.77 34.44 34.48 237,811 -0.36(-1.04%)
Feb 27, 2023 34.78 34.93 34.67 34.84 126,426 +0.77(+2.26%)
Feb 24, 2023 34.12 34.30 33.90 34.07 412,129 -0.72(-2.08%)
Feb 23, 2023 34.84 34.97 34.48 34.79 239,217 +0.27(+0.79%)
Feb 22, 2023 34.67 34.76 34.42 34.52 118,075 -0.12(-0.34%)
Feb 21, 2023 34.98 35.11 34.60 34.63 196,654 -0.31(-0.89%)
Feb 17, 2023 34.69 34.99 34.56 34.95 137,687 +0.07(+0.20%)
Feb 16, 2023 34.72 35.15 34.67 34.88 647,805 -0.30(-0.86%)
Feb 15, 2023 34.81 35.18 34.75 35.18 278,963 +0.20(+0.56%)
Feb 14, 2023 34.80 35.38 34.64 34.98 1,408,607 +0.04(+0.11%)
Feb 13, 2023 34.55 34.98 34.53 34.95 411,299 +0.84(+2.46%)
Feb 10, 2023 34.26 34.31 33.95 34.11 181,320 -0.68(-1.96%)
Feb 09, 2023 35.19 35.22 34.72 34.79 179,299 +0.38(+1.11%)
Feb 08, 2023 34.64 34.70 34.31 34.41 152,167 -0.48(-1.37%)
Feb 07, 2023 34.35 34.94 34.21 34.89 331,291 +0.32(+0.93%)
Feb 06, 2023 34.67 34.70 34.34 34.56 259,000 -0.61(-1.72%)
Feb 03, 2023 35.18 35.68 35.15 35.17 258,937 -0.67(-1.88%)
Feb 02, 2023 35.72 36.01 35.31 35.84 548,476 +0.91(+2.60%)
Feb 01, 2023 34.31 35.03 34.13 34.94 792,252 +0.82(+2.40%)
Jan 31, 2023 33.88 34.13 33.73 34.12 609,805 -0.09(-0.26%)
Jan 30, 2023 34.38 34.50 34.19 34.20 291,321 -0.42(-1.21%)
Jan 27, 2023 34.41 34.73 34.37 34.62 502,413 -0.13(-0.37%)
Jan 26, 2023 34.73 34.79 34.30 34.75 316,945 -0.32(-0.92%)
Jan 25, 2023 34.71 35.09 34.59 35.07 245,596 -0.03(-0.08%)
Jan 24, 2023 34.95 35.21 34.79 35.10 395,192 -0.07(-0.19%)
Jan 23, 2023 34.77 35.19 34.77 35.17 378,524 +0.54(+1.55%)
Jan 20, 2023 34.15 34.65 34.06 34.63 275,358 +0.62(+1.84%)
Jan 19, 2023 34.27 34.37 33.72 34.01 790,331 -0.45(-1.30%)
Jan 18, 2023 35.09 35.18 34.46 34.46 483,651 +0.13(+0.37%)
Jan 17, 2023 34.45 34.55 34.26 34.33 524,324 -0.20(-0.57%)
Jan 13, 2023 34.15 34.53 34.13 34.53 209,577 -0.01(-0.03%)
Jan 12, 2023 34.37 34.64 34.10 34.54 474,670 +0.31(+0.91%)
Jan 11, 2023 33.96 34.22 33.93 34.22 716,001 +0.43(+1.27%)
Jan 10, 2023 33.66 33.84 33.58 33.79 263,872 +0.19(+0.55%)
Jan 09, 2023 33.61 33.99 33.57 33.61 551,318 +0.59(+1.77%)
Jan 06, 2023 32.31 33.05 32.05 33.02 2,276,710 +0.92(+2.86%)
Jan 05, 2023 32.20 32.28 31.96 32.10 217,361 -0.40(-1.23%)
Jan 04, 2023 32.37 32.59 32.14 32.51 216,054 +0.59(+1.83%)
Jan 03, 2023 32.04 32.25 31.76 31.92 387,664 +0.36(+1.14%)
Dec 30, 2022 31.89 32.01 31.50 31.56 385,553 -0.48(-1.49%)
Dec 29, 2022 31.90 32.16 31.88 32.04 119,755 +0.57(+1.80%)
Dec 28, 2022 31.97 32.13 31.46 31.47 177,798 -0.36(-1.13%)
Dec 27, 2022 31.92 32.06 31.77 31.83 235,827 +0.22(+0.71%)
Dec 23, 2022 31.46 31.68 31.36 31.61 677,126 +0.08(+0.25%)
Dec 22, 2022 31.75 31.75 31.21 31.53 204,681 -0.42(-1.31%)
Dec 21, 2022 31.81 32.04 31.71 31.95 323,010 +0.48(+1.52%)
Dec 20, 2022 31.40 31.69 31.36 31.47 183,225 -0.10(-0.31%)
Dec 19, 2022 31.79 31.89 31.49 31.57 315,040 -0.20(-0.61%)
Dec 16, 2022 31.98 32.20 31.63 31.76 362,275 -0.73(-2.25%)
Dec 15, 2022 33.06 33.12 32.33 32.50 566,370 -1.35(-3.98%)
Dec 14, 2022 33.71 34.09 33.44 33.84 381,295 +0.05(+0.14%)
Dec 13, 2022 34.25 34.32 33.55 33.79 428,006 +0.80(+2.42%)
Dec 12, 2022 32.81 33.02 32.67 33.00 649,844 +0.09(+0.27%)
Dec 09, 2022 32.85 33.19 32.83 32.91 289,991 +0.21(+0.65%)
Dec 08, 2022 32.43 32.70 32.33 32.69 1,201,780 +0.21(+0.66%)
Dec 07, 2022 32.57 32.72 32.33 32.48 435,035 -0.15(-0.45%)
Dec 06, 2022 33.08 33.11 32.50 32.63 406,328 -0.37(-1.12%)
Dec 05, 2022 33.39 33.55 32.95 33.00 384,586 -0.28(-0.85%)
Dec 02, 2022 32.97 33.36 32.87 33.28 273,270 -0.03(-0.09%)
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.