Sweden Ishares MSCI ETF (NY: EWD )

46.42 USD +1.07 (+2.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.10 48.10 47.74 47.91 369,857 -0.42(-0.87%)
Aug 30, 2021 48.13 48.37 48.06 48.33 369,025 +0.14(+0.29%)
Aug 27, 2021 47.55 48.24 47.55 48.19 257,618 +0.63(+1.32%)
Aug 26, 2021 47.63 47.75 47.51 47.56 500,830 -0.29(-0.61%)
Aug 25, 2021 47.74 47.94 47.65 47.85 123,830 +0.09(+0.19%)
Aug 24, 2021 47.61 47.85 47.56 47.76 261,250 +0.13(+0.27%)
Aug 23, 2021 47.29 47.82 47.29 47.63 362,501 +0.45(+0.95%)
Aug 20, 2021 46.60 47.18 46.59 47.18 300,701 +0.65(+1.40%)
Aug 19, 2021 46.41 46.59 46.28 46.53 585,052 -0.83(-1.75%)
Aug 18, 2021 47.58 47.70 47.31 47.36 450,124 -0.26(-0.55%)
Aug 17, 2021 47.90 47.96 47.35 47.62 559,085 -0.53(-1.10%)
Aug 16, 2021 48.16 48.19 47.92 48.15 205,831 -0.82(-1.67%)
Aug 13, 2021 48.76 49.00 48.71 48.97 98,017 +0.33(+0.68%)
Aug 12, 2021 48.56 48.68 48.48 48.64 116,121 +0.00(+0.00%)
Aug 11, 2021 48.46 48.72 48.46 48.64 464,882 +0.45(+0.93%)
Aug 10, 2021 48.18 48.24 48.08 48.19 172,181 +0.07(+0.15%)
Aug 09, 2021 48.11 48.19 48.04 48.12 99,233 -0.16(-0.33%)
Aug 06, 2021 48.54 48.63 48.19 48.28 327,976 -0.58(-1.19%)
Aug 05, 2021 48.95 49.00 48.78 48.86 118,254 -0.03(-0.06%)
Aug 04, 2021 49.10 49.14 48.84 48.89 85,059 +0.18(+0.37%)
Aug 03, 2021 48.57 48.81 48.39 48.71 813,183 +0.16(+0.33%)
Aug 02, 2021 48.77 48.88 48.45 48.55 408,605 +0.14(+0.29%)
Jul 30, 2021 48.63 48.67 48.29 48.41 150,548 -0.44(-0.90%)
Jul 29, 2021 48.87 48.97 48.80 48.85 119,851 +0.48(+0.99%)
Jul 28, 2021 48.27 48.51 48.04 48.37 710,110 -0.13(-0.27%)
Jul 27, 2021 48.61 48.61 48.23 48.50 218,865 -0.19(-0.39%)
Jul 26, 2021 48.47 48.71 48.47 48.69 137,853 +0.56(+1.16%)
Jul 23, 2021 48.02 48.30 47.91 48.13 460,686 +0.50(+1.05%)
Jul 22, 2021 47.74 47.76 47.48 47.63 130,836 +0.42(+0.89%)
Jul 21, 2021 46.80 47.26 46.80 47.21 502,161 +0.95(+2.05%)
Jul 20, 2021 45.74 46.35 45.73 46.26 650,536 +0.13(+0.28%)
Jul 19, 2021 46.23 46.30 45.90 46.13 280,337 -0.75(-1.60%)
Jul 16, 2021 47.29 47.32 46.81 46.88 158,072 -0.47(-0.99%)
Jul 15, 2021 47.36 47.51 47.06 47.35 160,104 -0.38(-0.80%)
Jul 14, 2021 47.74 47.81 47.66 47.73 117,685 +0.20(+0.42%)
Jul 13, 2021 47.54 47.75 47.45 47.53 785,529 -0.10(-0.21%)
Jul 12, 2021 47.43 47.71 47.41 47.63 205,255 +0.36(+0.76%)
Jul 09, 2021 46.92 47.32 46.85 47.27 1,031,332 +0.57(+1.22%)
Jul 08, 2021 46.71 46.83 46.45 46.70 491,245 -0.51(-1.08%)
Jul 07, 2021 47.02 47.31 46.94 47.21 401,711 +0.48(+1.03%)
Jul 06, 2021 47.17 47.18 46.46 46.73 312,018 -0.30(-0.64%)
Jul 02, 2021 46.67 47.04 46.55 47.03 1,386,952 +0.44(+0.94%)
Jul 01, 2021 46.39 46.63 46.25 46.59 736,814 +0.19(+0.41%)
Jun 30, 2021 46.43 46.62 46.17 46.40 339,565 -0.31(-0.66%)
Jun 29, 2021 46.70 46.80 46.56 46.71 160,561 +0.32(+0.69%)
Jun 28, 2021 46.66 46.66 46.26 46.39 279,999 -0.64(-1.36%)
Jun 25, 2021 46.82 47.13 46.82 47.03 209,073 +0.11(+0.23%)
Jun 24, 2021 46.82 47.02 46.77 46.92 75,607 +0.71(+1.54%)
Jun 23, 2021 46.45 46.53 46.10 46.21 147,406 -0.43(-0.92%)
Jun 22, 2021 46.23 46.84 46.09 46.64 122,105 +0.12(+0.26%)
Jun 21, 2021 46.16 46.61 46.12 46.52 85,991 +0.86(+1.88%)
Jun 18, 2021 45.74 45.81 45.44 45.66 191,747 -0.91(-1.95%)
Jun 17, 2021 46.76 46.90 46.25 46.57 181,405 -0.85(-1.79%)
Jun 16, 2021 47.75 47.93 47.25 47.42 265,643 -0.61(-1.27%)
Jun 15, 2021 48.11 48.11 47.85 48.03 179,482 -0.11(-0.23%)
Jun 14, 2021 47.94 48.16 47.76 48.14 187,390 -0.04(-0.08%)
Jun 11, 2021 48.10 48.18 47.88 48.18 219,179 -0.10(-0.21%)
Jun 10, 2021 47.98 48.29 47.94 48.28 144,146 -1.01(-2.05%)
Jun 09, 2021 49.35 49.35 49.19 49.29 290,008 -0.10(-0.20%)
Jun 08, 2021 49.38 49.46 49.19 49.39 124,942 +0.19(+0.39%)
Jun 07, 2021 49.33 49.33 49.08 49.20 96,890 -0.12(-0.24%)
Jun 04, 2021 49.03 49.36 48.95 49.32 90,624 +0.49(+1.00%)
Jun 03, 2021 48.78 48.88 48.64 48.83 67,236 -0.36(-0.73%)
Jun 02, 2021 49.04 49.26 48.96 49.19 97,210 +0.07(+0.14%)
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.