Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.18 27.18 26.98 27.12 737,579 -0.17(-0.63%)
Oct 30, 2019 27.02 27.31 26.90 27.29 347,216 +0.23(+0.86%)
Oct 29, 2019 26.97 27.12 26.97 27.06 624,022 -0.22(-0.79%)
Oct 28, 2019 27.29 27.33 27.24 27.27 284,830 +0.16(+0.60%)
Oct 25, 2019 27.06 27.17 27.06 27.11 515,653 -0.01(-0.03%)
Oct 24, 2019 27.15 27.18 27.04 27.12 427,473 +0.15(+0.54%)
Oct 23, 2019 26.92 27.02 26.87 26.97 739,625 +0.03(+0.13%)
Oct 22, 2019 27.00 27.15 26.92 26.93 507,351 -0.04(-0.16%)
Oct 21, 2019 27.05 27.09 26.96 26.98 403,987 +0.43(+1.62%)
Oct 18, 2019 26.40 26.62 26.40 26.55 400,921 +0.40(+1.51%)
Oct 17, 2019 26.22 26.28 26.10 26.15 477,634 +0.27(+1.03%)
Oct 16, 2019 25.79 25.90 25.76 25.89 412,356 +0.12(+0.47%)
Oct 15, 2019 25.52 25.85 25.48 25.77 527,512 +0.40(+1.59%)
Oct 14, 2019 25.33 25.42 25.30 25.36 207,850 -0.09(-0.34%)
Oct 11, 2019 25.35 25.58 25.35 25.45 969,116 +0.51(+2.03%)
Oct 10, 2019 24.82 25.01 24.79 24.94 656,606 +0.32(+1.29%)
Oct 09, 2019 24.63 24.66 24.53 24.62 381,730 +0.32(+1.31%)
Oct 08, 2019 24.47 24.47 24.28 24.30 490,728 -0.37(-1.50%)
Oct 07, 2019 24.59 24.72 24.55 24.67 402,258 +0.04(+0.17%)
Oct 04, 2019 24.39 24.63 24.33 24.63 240,738 +0.20(+0.81%)
Oct 03, 2019 24.31 24.46 24.15 24.43 496,832 +0.11(+0.46%)
Oct 02, 2019 24.48 24.50 24.26 24.32 520,611 -0.65(-2.58%)
Oct 01, 2019 25.27 25.28 24.90 24.96 642,985 -0.37(-1.46%)
Sep 30, 2019 25.28 25.40 25.28 25.33 384,188 +0.02(+0.07%)
Sep 27, 2019 25.30 25.38 25.22 25.32 517,280 +0.03(+0.10%)
Sep 26, 2019 25.28 25.34 25.21 25.29 449,158 +0.11(+0.44%)
Sep 25, 2019 25.08 25.20 24.90 25.18 417,310 -0.23(-0.91%)
Sep 24, 2019 25.56 25.58 25.40 25.41 801,308 -0.19(-0.74%)
Sep 23, 2019 25.37 25.60 25.27 25.60 505,094 -0.28(-1.06%)
Sep 20, 2019 25.98 26.03 25.82 25.88 478,920 -0.06(-0.23%)
Sep 19, 2019 26.01 26.06 25.94 25.94 266,880 +0.09(+0.33%)
Sep 18, 2019 25.87 25.99 25.67 25.85 222,028 -0.01(-0.03%)
Sep 17, 2019 25.70 25.89 25.68 25.86 376,501 -0.17(-0.66%)
Sep 16, 2019 25.98 26.07 25.95 26.03 403,376 -0.16(-0.62%)
Sep 13, 2019 26.26 26.30 26.15 26.20 725,006 +0.10(+0.40%)
Sep 12, 2019 25.81 26.10 25.79 26.09 711,715 +0.35(+1.37%)
Sep 11, 2019 25.54 25.74 25.53 25.74 303,092 +0.33(+1.29%)
Sep 10, 2019 25.26 25.46 25.21 25.41 445,242 +0.17(+0.68%)
Sep 09, 2019 25.20 25.24 25.19 25.24 323,043 +0.17(+0.69%)
Sep 06, 2019 25.13 25.18 25.05 25.07 568,427 +0.15(+0.59%)
Sep 05, 2019 24.94 25.01 24.88 24.92 421,317 +0.34(+1.36%)
Sep 04, 2019 24.43 24.61 24.41 24.59 448,919 +0.40(+1.64%)
Sep 03, 2019 24.08 24.19 23.99 24.19 470,453 -0.17(-0.71%)
Aug 30, 2019 24.33 24.37 24.18 24.36 766,505 +0.31(+1.29%)
Aug 29, 2019 23.98 24.12 23.95 24.05 473,518 +0.25(+1.05%)
Aug 28, 2019 23.66 23.82 23.59 23.80 448,196 -0.05(-0.22%)
Aug 27, 2019 24.01 24.03 23.85 23.86 635,963 +0.00(+0.00%)
Aug 26, 2019 23.83 23.87 23.70 23.86 344,340 +0.06(+0.25%)
Aug 23, 2019 23.98 24.23 23.75 23.80 601,207 -0.31(-1.28%)
Aug 22, 2019 24.18 24.19 23.97 24.10 449,831 -0.17(-0.71%)
Aug 21, 2019 24.37 24.37 24.24 24.28 471,619 +0.34(+1.40%)
Aug 20, 2019 23.98 23.98 23.86 23.94 501,311 -0.04(-0.18%)
Aug 19, 2019 24.13 24.13 23.98 23.98 443,808 +0.15(+0.61%)
Aug 16, 2019 23.67 23.88 23.64 23.84 576,448 +0.38(+1.61%)
Aug 15, 2019 23.44 23.56 23.36 23.46 855,046 -0.05(-0.22%)
Aug 14, 2019 23.74 23.86 23.49 23.51 710,093 -0.95(-3.90%)
Aug 13, 2019 24.00 24.57 23.99 24.47 843,011 +0.24(+0.99%)
Aug 12, 2019 24.29 24.38 24.17 24.23 572,774 -0.20(-0.81%)
Aug 09, 2019 24.47 24.52 24.33 24.42 911,808 -0.09(-0.39%)
Aug 08, 2019 24.47 24.66 24.44 24.52 932,743 +0.28(+1.17%)
Aug 07, 2019 24.02 24.27 23.90 24.23 1,001,966 -0.05(-0.21%)
Aug 06, 2019 24.31 24.37 24.09 24.29 654,695 +0.15(+0.61%)
Aug 05, 2019 24.24 24.26 23.99 24.14 702,590 -0.59(-2.40%)
Aug 02, 2019 24.93 24.93 24.58 24.73 893,442 -0.35(-1.41%)
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.