Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.98 33.99 33.69 33.92 469,521 +0.18(+0.53%)
Jun 29, 2017 33.96 33.96 33.56 33.74 398,065 -0.19(-0.56%)
Jun 28, 2017 33.61 34.00 33.59 33.93 440,741 +0.41(+1.22%)
Jun 27, 2017 33.53 33.67 33.42 33.52 445,712 +0.04(+0.12%)
Jun 26, 2017 33.71 33.72 33.45 33.48 238,012 -0.03(-0.09%)
Jun 23, 2017 33.26 33.54 33.24 33.51 287,748 +0.23(+0.69%)
Jun 22, 2017 33.36 33.46 33.27 33.28 194,448 -0.02(-0.06%)
Jun 21, 2017 33.24 33.30 33.17 33.30 218,136 +0.00(+0.00%)
Jun 20, 2017 33.53 33.58 33.21 33.30 281,701 -1.09(-3.17%)
Jun 19, 2017 34.46 34.48 34.32 34.39 221,771 +0.19(+0.56%)
Jun 16, 2017 34.03 34.23 34.03 34.20 343,794 +0.52(+1.54%)
Jun 15, 2017 33.52 33.74 33.52 33.68 909,454 -0.62(-1.81%)
Jun 14, 2017 34.64 34.64 34.14 34.30 207,754 -0.05(-0.15%)
Jun 13, 2017 34.31 34.42 34.27 34.35 227,869 +0.37(+1.09%)
Jun 12, 2017 34.01 34.03 33.84 33.98 238,116 -0.32(-0.93%)
Jun 09, 2017 34.29 34.43 34.14 34.30 293,456 +0.11(+0.32%)
Jun 08, 2017 34.15 34.22 34.05 34.19 215,336 -0.08(-0.23%)
Jun 07, 2017 34.26 34.35 34.12 34.27 567,699 +0.13(+0.38%)
Jun 06, 2017 34.16 34.16 34.06 34.14 241,561 -0.21(-0.61%)
Jun 05, 2017 34.30 34.35 34.22 34.35 108,791 -0.31(-0.89%)
Jun 02, 2017 34.54 34.72 34.48 34.66 113,031 +0.35(+1.02%)
Jun 01, 2017 34.19 34.35 34.14 34.31 190,743 +0.26(+0.76%)
May 31, 2017 34.30 34.34 34.04 34.05 383,789 +0.00(+0.00%)
May 30, 2017 33.87 34.11 33.82 34.05 194,261 -0.04(-0.12%)
May 26, 2017 34.00 34.10 33.99 34.09 293,914 -0.05(-0.15%)
May 25, 2017 34.21 34.28 34.09 34.14 287,363 -0.02(-0.06%)
May 24, 2017 34.08 34.24 33.99 34.16 444,741 +0.06(+0.18%)
May 23, 2017 34.12 34.22 34.05 34.10 278,932 +0.24(+0.71%)
May 22, 2017 33.84 33.92 33.77 33.86 123,771 +0.04(+0.12%)
May 19, 2017 33.59 33.88 33.58 33.82 787,780 +0.54(+1.62%)
May 18, 2017 33.13 33.36 33.07 33.28 340,829 -0.24(-0.72%)
May 17, 2017 33.74 33.82 33.49 33.52 344,383 -0.59(-1.73%)
May 16, 2017 34.09 34.12 33.96 34.11 131,726 +0.27(+0.80%)
May 15, 2017 33.79 33.89 33.79 33.84 177,520 +0.04(+0.12%)
May 12, 2017 33.60 33.80 33.60 33.80 547,187 +0.15(+0.45%)
May 11, 2017 33.59 33.70 33.50 33.65 314,608 +0.11(+0.33%)
May 10, 2017 33.52 33.56 33.43 33.54 284,462 -0.15(-0.45%)
May 09, 2017 33.67 33.78 33.60 33.69 1,305,230 +0.05(+0.15%)
May 08, 2017 33.55 33.67 33.51 33.64 642,500 -0.47(-1.38%)
May 05, 2017 33.75 34.12 33.71 34.11 440,883 +0.40(+1.19%)
May 04, 2017 33.56 33.73 33.50 33.71 756,007 +0.22(+0.66%)
May 03, 2017 33.41 33.55 33.37 33.49 347,495 -0.10(-0.30%)
May 02, 2017 33.44 33.61 33.37 33.59 303,171 +0.23(+0.69%)
May 01, 2017 33.31 33.44 33.24 33.36 425,934 +0.25(+0.76%)
Apr 28, 2017 33.24 33.29 33.10 33.11 260,272 +0.03(+0.09%)
Apr 27, 2017 32.99 33.11 32.86 33.08 771,127 -0.11(-0.33%)
Apr 26, 2017 33.05 33.28 33.05 33.19 1,013,417 +0.00(+0.00%)
Apr 25, 2017 33.00 33.23 32.97 33.19 360,043 +0.62(+1.90%)
Apr 24, 2017 32.60 32.67 32.49 32.57 544,978 +1.25(+3.99%)
Apr 21, 2017 31.34 31.36 31.23 31.32 277,310 +0.05(+0.16%)
Apr 20, 2017 31.41 31.49 31.25 31.27 389,940 +0.12(+0.39%)
Apr 19, 2017 31.29 31.37 31.15 31.15 193,316 +0.04(+0.13%)
Apr 18, 2017 31.07 31.14 30.92 31.11 306,469 -0.32(-1.02%)
Apr 17, 2017 31.28 31.47 31.28 31.43 274,062 +0.27(+0.87%)
Apr 13, 2017 31.23 31.29 31.09 31.16 310,875 -0.21(-0.67%)
Apr 12, 2017 31.35 31.44 31.21 31.37 470,236 +0.20(+0.64%)
Apr 11, 2017 31.22 31.27 31.00 31.17 331,521 +0.15(+0.48%)
Apr 10, 2017 31.02 31.09 30.97 31.02 265,025 -0.03(-0.10%)
Apr 07, 2017 30.88 31.13 30.82 31.05 176,209 +0.06(+0.19%)
Apr 06, 2017 31.15 31.15 30.97 30.99 92,547 +0.05(+0.16%)
Apr 05, 2017 31.15 31.22 30.93 30.94 127,900 -0.15(-0.48%)
Apr 04, 2017 30.96 31.09 30.90 31.09 203,838 -0.23(-0.73%)
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.