Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.58 36.33 35.42 35.70 428,154 -1.00(-2.73%)
Feb 25, 2022 36.12 36.74 36.18 36.70 777,039 +0.93(+2.59%)
Feb 24, 2022 34.06 35.91 34.06 35.78 1,015,031 -0.40(-1.10%)
Feb 23, 2022 37.09 37.16 36.04 36.18 1,514,741 -0.64(-1.74%)
Feb 22, 2022 37.00 37.34 36.44 36.82 919,542 -0.55(-1.47%)
Feb 18, 2022 37.36 0 -0.56(-1.47%)
Feb 17, 2022 38.46 38.52 37.85 37.92 748,985 -1.52(-3.85%)
Feb 16, 2022 39.04 39.51 38.89 39.44 377,822 -0.04(-0.10%)
Feb 15, 2022 39.08 39.60 39.07 39.48 304,471 +1.29(+3.39%)
Feb 14, 2022 38.30 38.42 37.82 38.19 455,254 -0.42(-1.10%)
Feb 11, 2022 39.83 39.97 38.52 38.61 762,543 -0.99(-2.50%)
Feb 10, 2022 39.68 40.45 39.47 39.60 344,465 -1.53(-3.72%)
Feb 09, 2022 40.89 41.13 40.83 41.13 374,798 +1.03(+2.57%)
Feb 08, 2022 39.74 40.13 39.54 40.10 249,571 +0.13(+0.33%)
Feb 07, 2022 39.99 40.18 39.83 39.97 351,815 +0.04(+0.09%)
Feb 04, 2022 39.80 40.18 39.55 39.93 496,064 -0.11(-0.28%)
Feb 03, 2022 40.39 39.96 40.05 512,797 -0.81(-1.99%)
Feb 02, 2022 40.84 40.98 40.61 40.86 312,763 +0.43(+1.07%)
Feb 01, 2022 40.34 40.46 39.93 40.42 566,824 +0.58(+1.45%)
Jan 31, 2022 39.30 39.94 39.85 473,320 +0.93(+2.38%)
Jan 28, 2022 38.26 38.97 38.04 38.92 450,663 +0.33(+0.86%)
Jan 27, 2022 39.12 39.31 38.48 38.59 447,718 -0.59(-1.49%)
Jan 26, 2022 39.70 40.00 38.87 39.18 895,293 +0.21(+0.53%)
Jan 25, 2022 38.74 39.28 38.40 38.97 2,152,548 -0.25(-0.65%)
Jan 24, 2022 38.45 39.32 37.79 39.22 1,628,838 -0.78(-1.96%)
Jan 21, 2022 40.59 40.66 40.00 40.01 612,907 -0.76(-1.85%)
Jan 20, 2022 41.41 41.78 40.73 40.76 552,628 -0.52(-1.26%)
Jan 19, 2022 41.63 41.69 41.20 41.28 307,495 +0.32(+0.78%)
Jan 18, 2022 41.19 41.34 40.87 40.96 461,943 -1.48(-3.49%)
Jan 14, 2022 42.44 0 -0.88(-2.03%)
Jan 13, 2022 43.88 43.89 43.26 43.32 851,592 -0.42(-0.95%)
Jan 12, 2022 43.48 43.76 43.41 43.74 328,838 +0.66(+1.53%)
Jan 11, 2022 42.42 43.08 42.25 43.08 321,743 +0.85(+2.01%)
Jan 10, 2022 42.22 42.28 41.80 42.23 502,514 -1.12(-2.59%)
Jan 07, 2022 43.36 43.48 42.96 43.35 657,760 +0.02(+0.04%)
Jan 06, 2022 43.37 43.54 43.13 43.33 613,420 -0.22(-0.50%)
Jan 05, 2022 44.27 44.34 43.53 43.55 413,072 -0.81(-1.83%)
Jan 04, 2022 44.35 44.50 44.18 44.36 296,985 +0.22(+0.49%)
Jan 03, 2022 44.09 44.17 43.83 44.14 416,659 +0.41(+0.93%)
Dec 31, 2021 43.87 43.98 43.63 43.74 203,488 -0.09(-0.19%)
Dec 30, 2021 44.01 44.12 43.76 43.82 770,159 -0.28(-0.64%)
Dec 29, 2021 43.92 44.13 43.86 44.10 242,115 +0.18(+0.41%)
Dec 28, 2021 43.82 43.96 43.76 43.92 228,708 +0.36(+0.82%)
Dec 27, 2021 43.22 43.57 43.19 43.57 240,537 +0.56(+1.31%)
Dec 23, 2021 42.53 43.09 42.53 43.00 357,062 +0.61(+1.44%)
Dec 22, 2021 41.92 42.42 41.86 42.39 393,920 +0.54(+1.28%)
Dec 21, 2021 41.56 41.91 41.43 41.86 642,299 +0.53(+1.27%)
Dec 20, 2021 41.25 41.36 41.00 41.33 1,441,638 -0.03(-0.07%)
Dec 17, 2021 41.45 41.71 41.23 41.36 712,176 -0.69(-1.63%)
Dec 16, 2021 42.36 42.36 41.82 42.04 605,470 -0.09(-0.22%)
Dec 15, 2021 41.55 42.23 41.23 42.14 442,907 +0.83(+2.00%)
Dec 14, 2021 41.53 41.70 41.09 41.31 338,123 -0.70(-1.66%)
Dec 13, 2021 42.41 42.43 41.90 42.01 378,345 -0.39(-0.92%)
Dec 10, 2021 42.40 42.49 42.21 42.40 225,089 +0.04(+0.09%)
Dec 09, 2021 42.50 42.53 42.30 42.36 286,863 -0.38(-0.90%)
Dec 08, 2021 42.67 42.80 42.48 42.74 260,013 +0.25(+0.58%)
Dec 07, 2021 42.15 42.50 42.15 42.50 363,985 +0.98(+2.36%)
Dec 06, 2021 41.41 41.64 41.21 41.52 408,214 +0.85(+2.09%)
Dec 03, 2021 41.32 41.33 40.51 40.67 962,768 -0.88(-2.12%)
Dec 02, 2021 41.22 41.80 41.19 41.55 490,564 +0.67(+1.63%)
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.