Sweden Ishares MSCI ETF (NY: EWD )

48.01 USD +0.14 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.48 33.48 33.48 0 +0.68(+2.07%)
Mar 28, 2018 32.87 33.17 32.74 32.80 1,704,311 -0.19(-0.58%)
Mar 27, 2018 33.39 33.48 32.82 32.99 327,670 -0.42(-1.26%)
Mar 26, 2018 33.38 33.46 32.97 33.41 298,802 +0.63(+1.92%)
Mar 23, 2018 33.24 33.32 32.77 32.78 355,705 -0.16(-0.49%)
Mar 22, 2018 33.17 33.31 32.90 32.94 534,148 -1.01(-2.97%)
Mar 21, 2018 33.81 34.07 33.78 33.95 188,107 +0.02(+0.06%)
Mar 20, 2018 34.01 34.07 33.89 33.93 198,475 -0.18(-0.53%)
Mar 19, 2018 34.22 34.25 33.92 34.11 237,853 -0.36(-1.04%)
Mar 16, 2018 34.50 34.72 34.42 34.47 240,729 -0.25(-0.72%)
Mar 15, 2018 34.59 34.82 34.52 34.72 393,335 +0.09(+0.26%)
Mar 14, 2018 34.84 34.87 34.51 34.63 452,333 +0.48(+1.41%)
Mar 13, 2018 34.67 34.69 34.10 34.15 166,316 -0.32(-0.93%)
Mar 12, 2018 34.39 34.49 34.37 34.47 257,225 +0.01(+0.03%)
Mar 09, 2018 34.31 34.52 34.27 34.46 163,232 +0.34(+1.00%)
Mar 08, 2018 34.18 34.22 34.04 34.12 189,845 +0.20(+0.59%)
Mar 07, 2018 33.92 33.58 33.92 830,399 +0.01(+0.03%)
Mar 06, 2018 33.83 33.98 33.77 33.91 2,468,405 +0.43(+1.28%)
Mar 05, 2018 33.17 33.50 33.14 33.48 293,492 +0.24(+0.72%)
Mar 02, 2018 33.10 33.28 32.84 33.24 835,237 -0.25(-0.75%)
Mar 01, 2018 33.82 33.92 33.20 33.49 468,769 -0.43(-1.27%)
Feb 28, 2018 34.40 34.40 33.89 33.92 185,483 -0.43(-1.25%)
Feb 27, 2018 34.58 34.67 34.33 34.35 211,960 -0.60(-1.72%)
Feb 26, 2018 34.83 34.95 34.66 34.95 169,681 +0.27(+0.78%)
Feb 23, 2018 34.47 34.72 34.46 34.68 335,187 +0.13(+0.38%)
Feb 22, 2018 34.55 416,685 +0.07(+0.20%)
Feb 21, 2018 34.77 35.02 34.48 34.48 231,196 -0.03(-0.09%)
Feb 20, 2018 34.51 34.76 34.43 34.51 256,911 -0.39(-1.12%)
Feb 16, 2018 34.90 34.90 34.90 0 +0.02(+0.06%)
Feb 15, 2018 34.84 34.93 34.45 34.88 157,335 +0.26(+0.75%)
Feb 14, 2018 33.51 34.64 33.51 34.62 286,625 +0.81(+2.40%)
Feb 13, 2018 33.69 33.83 33.58 33.81 263,076 -0.01(-0.03%)
Feb 12, 2018 33.43 33.86 33.41 33.82 588,248 +0.42(+1.26%)
Feb 09, 2018 33.40 33.56 32.44 33.40 572,014 +0.21(+0.63%)
Feb 08, 2018 34.05 34.05 33.15 33.19 742,806 -1.00(-2.92%)
Feb 07, 2018 34.30 34.63 34.18 34.19 1,125,893 -0.34(-0.98%)
Feb 06, 2018 33.45 34.53 33.43 34.53 1,441,987 +0.65(+1.92%)
Feb 05, 2018 34.89 34.93 33.45 33.88 501,487 -1.57(-4.43%)
Feb 02, 2018 35.94 35.94 35.40 35.45 391,908 -0.90(-2.48%)
Feb 01, 2018 36.14 36.46 36.13 36.35 505,916 +0.33(+0.92%)
Jan 31, 2018 36.35 36.35 35.88 36.02 400,522 +0.01(+0.03%)
Jan 30, 2018 36.27 36.34 36.01 36.01 343,284 -0.27(-0.74%)
Jan 29, 2018 36.37 36.41 36.17 36.28 153,754 -0.23(-0.63%)
Jan 26, 2018 36.33 36.56 36.28 36.51 1,388,220 +0.29(+0.80%)
Jan 25, 2018 36.66 36.67 36.10 36.22 310,727 -0.36(-0.98%)
Jan 24, 2018 36.67 36.71 36.42 36.58 265,981 +0.07(+0.19%)
Jan 23, 2018 36.42 36.56 36.36 36.51 139,457 +0.08(+0.22%)
Jan 22, 2018 36.22 36.44 36.15 36.43 249,348 +0.25(+0.69%)
Jan 19, 2018 36.16 36.19 36.03 36.18 316,959 +0.13(+0.36%)
Jan 18, 2018 36.04 36.11 35.96 36.05 305,472 +0.08(+0.22%)
Jan 17, 2018 35.85 36.16 35.82 35.97 315,543 +0.24(+0.67%)
Jan 16, 2018 35.88 35.91 35.62 35.73 368,939 -0.19(-0.53%)
Jan 12, 2018 35.92 35.92 35.92 0 +0.32(+0.90%)
Jan 11, 2018 35.32 35.63 35.28 35.60 249,879 +0.38(+1.08%)
Jan 10, 2018 35.21 35.24 35.11 35.22 295,013 +0.13(+0.37%)
Jan 09, 2018 35.00 35.14 34.91 35.09 346,200 +0.15(+0.43%)
Jan 08, 2018 34.89 34.98 34.85 34.94 199,135 -0.14(-0.40%)
Jan 05, 2018 34.95 35.15 34.88 35.08 406,387 +0.26(+0.75%)
Jan 04, 2018 34.87 34.89 34.77 34.82 775,531 +0.54(+1.58%)
Jan 03, 2018 34.20 34.41 34.20 34.28 361,156 +0.12(+0.35%)
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.