Sweden Ishares MSCI ETF (NY: EWD )

46.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.16 30.28 29.85 30.19 172,700 +0.10(+0.33%)
May 28, 2020 30.01 30.45 29.94 30.09 122,050 +0.59(+2.00%)
May 27, 2020 29.48 29.57 29.14 29.50 117,058 +0.67(+2.32%)
May 26, 2020 28.89 29.08 28.79 28.83 212,053 +0.78(+2.78%)
May 22, 2020 27.82 28.05 27.64 28.05 86,900 -0.12(-0.43%)
May 21, 2020 28.36 28.50 28.00 28.17 144,940 -0.20(-0.70%)
May 20, 2020 28.21 28.53 28.17 28.37 255,003 +0.72(+2.60%)
May 19, 2020 27.86 28.03 27.62 27.65 199,624 -0.28(-1.00%)
May 18, 2020 27.23 28.10 27.17 27.93 99,258 +1.57(+5.96%)
May 15, 2020 26.22 26.50 26.13 26.36 140,800 +0.09(+0.34%)
May 14, 2020 25.82 26.27 25.56 26.27 267,952 -0.47(-1.76%)
May 13, 2020 27.19 27.19 26.50 26.74 128,130 -0.61(-2.23%)
May 12, 2020 27.82 27.92 27.35 27.35 216,059 -0.05(-0.18%)
May 11, 2020 27.38 27.49 27.20 27.40 77,756 -0.35(-1.26%)
May 08, 2020 27.60 27.78 27.52 27.75 79,500 +0.74(+2.74%)
May 07, 2020 26.92 27.21 26.86 27.01 90,866 +0.44(+1.66%)
May 06, 2020 26.99 26.99 26.54 26.57 62,855 -0.29(-1.08%)
May 05, 2020 26.91 27.23 26.86 26.86 194,442 +0.25(+0.94%)
May 04, 2020 26.45 26.69 26.27 26.61 225,086 -0.06(-0.22%)
May 01, 2020 26.95 27.21 26.55 26.67 222,500 -0.77(-2.81%)
Apr 30, 2020 27.69 27.79 27.22 27.44 327,541 -0.73(-2.59%)
Apr 29, 2020 28.07 28.27 27.98 28.17 91,985 +0.96(+3.53%)
Apr 28, 2020 27.49 27.51 27.19 27.21 84,595 +0.49(+1.83%)
Apr 27, 2020 26.41 26.74 26.37 26.72 106,758 +0.41(+1.56%)
Apr 24, 2020 26.21 26.40 25.99 26.31 143,200 +0.13(+0.50%)
Apr 23, 2020 26.22 26.73 26.06 26.18 114,760 +0.03(+0.11%)
Apr 22, 2020 26.08 26.21 25.91 26.15 137,031 +0.66(+2.59%)
Apr 21, 2020 25.63 25.91 25.36 25.49 268,786 -0.72(-2.75%)
Apr 20, 2020 26.29 26.63 26.13 26.21 149,800 -0.42(-1.58%)
Apr 17, 2020 26.41 26.71 26.29 26.63 124,000 +1.17(+4.60%)
Apr 16, 2020 25.67 25.67 25.13 25.46 98,838 -0.02(-0.08%)
Apr 15, 2020 25.84 25.92 25.45 25.48 115,359 -1.26(-4.71%)
Apr 14, 2020 26.55 26.78 26.48 26.74 169,418 +0.53(+2.02%)
Apr 13, 2020 26.49 26.50 26.02 26.21 155,386 -0.40(-1.50%)
Apr 09, 2020 26.40 26.69 26.20 26.61 509,700 +0.59(+2.27%)
Apr 08, 2020 25.95 26.19 25.72 26.02 328,288 +0.23(+0.89%)
Apr 07, 2020 26.36 26.42 25.75 25.79 265,347 +0.57(+2.26%)
Apr 06, 2020 24.81 25.39 24.71 25.22 187,761 +1.39(+5.83%)
Apr 03, 2020 24.30 24.30 23.67 23.83 187,400 -0.78(-3.17%)
Apr 02, 2020 24.17 24.65 23.97 24.61 220,374 +0.44(+1.82%)
Apr 01, 2020 24.62 24.86 24.07 24.17 413,154 -1.42(-5.55%)
Mar 31, 2020 25.02 25.88 25.02 25.59 484,004 +0.58(+2.32%)
Mar 30, 2020 24.35 25.09 24.17 25.01 329,773 +0.38(+1.54%)
Mar 27, 2020 24.54 25.14 24.25 24.63 425,100 -0.89(-3.49%)
Mar 26, 2020 24.35 25.73 24.35 25.52 304,982 +1.04(+4.25%)
Mar 25, 2020 23.55 25.04 23.38 24.48 357,166 +1.04(+4.44%)
Mar 24, 2020 22.84 23.65 22.70 23.44 348,524 +1.95(+9.07%)
Mar 23, 2020 21.80 22.11 21.38 21.49 260,797 -0.42(-1.92%)
Mar 20, 2020 23.05 23.21 21.73 21.91 340,900 -1.03(-4.49%)
Mar 19, 2020 22.33 23.46 22.07 22.94 506,983 +0.77(+3.47%)
Mar 18, 2020 22.34 22.99 21.70 22.17 344,102 -1.86(-7.74%)
Mar 17, 2020 23.09 24.12 22.62 24.03 442,477 +1.24(+5.44%)
Mar 16, 2020 22.33 23.76 21.98 22.79 454,119 -3.13(-12.08%)
Mar 13, 2020 25.68 25.92 23.88 25.92 1,042,100 +1.97(+8.23%)
Mar 12, 2020 24.85 25.09 23.53 23.95 332,232 -3.16(-11.66%)
Mar 11, 2020 27.98 28.08 26.84 27.11 975,022 -1.67(-5.80%)
Mar 10, 2020 28.78 28.89 27.68 28.78 2,096,841 +1.14(+4.12%)
Mar 09, 2020 28.04 28.66 27.56 27.64 618,964 -2.54(-8.42%)
Mar 06, 2020 30.14 30.45 29.92 30.18 412,100 -0.32(-1.05%)
Mar 05, 2020 30.70 30.93 30.39 30.50 1,066,736 -1.21(-3.82%)
Mar 04, 2020 31.33 31.72 31.01 31.71 587,112 +0.87(+2.82%)
Mar 03, 2020 31.48 31.94 30.64 30.84 460,699 -0.13(-0.42%)
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.