Sweden Ishares MSCI ETF (NY: EWD )

33.83 -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.41 39.50 38.78 38.85 277,709 -1.22(-3.04%)
Mar 30, 2022 39.90 40.26 39.82 40.07 487,834 -0.29(-0.72%)
Mar 29, 2022 40.43 40.58 39.97 40.36 641,265 +1.45(+3.73%)
Mar 28, 2022 38.39 38.92 38.36 38.91 521,826 +0.06(+0.15%)
Mar 25, 2022 39.11 39.13 38.47 38.85 300,584 -0.27(-0.69%)
Mar 24, 2022 39.03 39.22 38.87 39.12 383,122 -0.01(-0.03%)
Mar 23, 2022 38.97 39.32 38.88 39.13 288,138 -0.77(-1.93%)
Mar 22, 2022 39.89 40.12 39.64 39.90 405,862 +0.43(+1.09%)
Mar 21, 2022 39.75 39.88 39.33 39.47 311,855 -0.58(-1.45%)
Mar 18, 2022 39.25 40.10 39.16 40.05 855,180 +0.40(+1.01%)
Mar 17, 2022 39.23 39.84 39.22 39.65 833,030 -0.29(-0.73%)
Mar 16, 2022 38.77 39.96 38.73 39.94 507,009 +2.48(+6.62%)
Mar 15, 2022 37.30 37.58 36.96 37.46 1,286,084 +0.23(+0.62%)
Mar 14, 2022 37.30 38.00 37.06 37.23 832,012 +1.24(+3.45%)
Mar 11, 2022 36.83 36.88 35.96 35.99 1,437,293 -0.12(-0.33%)
Mar 10, 2022 35.73 36.35 35.65 36.11 1,298,369 +0.00(+0.00%)
Mar 09, 2022 35.75 36.64 35.45 36.11 1,175,875 +1.91(+5.58%)
Mar 08, 2022 34.30 35.27 33.50 34.20 793,404 +1.09(+3.29%)
Mar 07, 2022 34.61 34.66 32.93 33.11 1,222,217 -1.27(-3.69%)
Mar 04, 2022 34.24 34.61 33.99 34.38 806,044 -1.23(-3.45%)
Mar 03, 2022 36.51 36.51 35.42 35.61 524,956 -1.27(-3.44%)
Mar 02, 2022 36.62 37.11 36.39 36.88 755,118 +0.52(+1.43%)
Mar 01, 2022 37.46 37.58 36.04 36.36 624,041 -1.46(-3.86%)
Feb 28, 2022 37.69 38.48 37.52 37.82 404,189 -1.06(-2.73%)
Feb 25, 2022 38.26 38.92 38.33 38.88 733,546 +0.98(+2.59%)
Feb 24, 2022 36.08 38.04 36.08 37.90 958,216 -0.42(-1.10%)
Feb 23, 2022 39.29 39.36 38.18 38.32 1,429,956 -0.68(-1.74%)
Feb 22, 2022 39.19 39.55 38.60 39.00 868,072 -0.58(-1.47%)
Feb 18, 2022 39.58 0 -0.59(-1.47%)
Feb 17, 2022 40.74 40.80 40.09 40.17 707,062 -1.61(-3.85%)
Feb 16, 2022 41.36 41.85 41.20 41.78 356,674 -0.04(-0.10%)
Feb 15, 2022 41.40 41.95 41.40 41.82 287,429 +1.37(+3.39%)
Feb 14, 2022 40.57 40.70 40.06 40.45 429,772 -0.45(-1.10%)
Feb 11, 2022 42.19 42.34 40.80 40.90 719,861 -1.05(-2.50%)
Feb 10, 2022 42.03 42.85 41.81 41.95 325,184 -1.62(-3.72%)
Feb 09, 2022 43.31 43.57 43.25 43.57 353,820 +1.09(+2.57%)
Feb 08, 2022 42.10 42.51 41.89 42.48 235,602 +0.14(+0.33%)
Feb 07, 2022 42.36 42.56 42.19 42.34 332,123 +0.04(+0.09%)
Feb 04, 2022 42.16 42.56 41.90 42.30 468,298 -0.12(-0.28%)
Feb 03, 2022 42.79 42.33 42.42 484,094 -0.86(-1.99%)
Feb 02, 2022 43.26 43.41 43.02 43.28 295,257 +0.46(+1.07%)
Feb 01, 2022 42.73 42.83 42.30 42.82 535,097 +0.61(+1.45%)
Jan 31, 2022 41.63 42.31 42.21 446,827 +0.98(+2.38%)
Jan 28, 2022 40.53 41.28 40.30 41.23 425,438 +0.35(+0.86%)
Jan 27, 2022 41.44 41.64 40.76 40.88 422,658 -0.62(-1.49%)
Jan 26, 2022 42.05 42.37 41.17 41.50 845,180 +0.22(+0.53%)
Jan 25, 2022 41.04 41.61 40.68 41.28 2,032,062 -0.27(-0.65%)
Jan 24, 2022 40.73 41.65 40.03 41.55 1,537,666 -0.83(-1.96%)
Jan 21, 2022 43.00 43.07 42.37 42.38 578,601 -0.80(-1.85%)
Jan 20, 2022 43.86 44.26 43.14 43.18 521,696 -0.55(-1.26%)
Jan 19, 2022 44.10 44.16 43.64 43.73 290,284 +0.34(+0.78%)
Jan 18, 2022 43.63 43.79 43.29 43.39 436,087 -1.57(-3.49%)
Jan 14, 2022 44.96 0 -0.93(-2.03%)
Jan 13, 2022 46.48 46.49 45.83 45.89 803,926 -0.44(-0.95%)
Jan 12, 2022 46.06 46.35 45.98 46.33 310,432 +0.70(+1.53%)
Jan 11, 2022 44.94 45.63 44.75 45.63 303,734 +0.90(+2.01%)
Jan 10, 2022 44.72 44.79 44.28 44.73 474,387 -1.19(-2.59%)
Jan 07, 2022 45.93 46.06 45.51 45.92 620,943 +0.02(+0.04%)
Jan 06, 2022 45.94 46.12 45.69 45.90 579,085 -0.23(-0.50%)
Jan 05, 2022 46.90 46.97 46.11 46.13 389,951 -0.86(-1.83%)
Jan 04, 2022 46.98 47.14 46.80 46.99 280,362 +0.23(+0.49%)
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.