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 (%)
Jan 31, 2023 33.88 34.13 33.73 34.12 609,805 -0.09(-0.26%)
Jan 30, 2023 34.38 34.50 34.19 34.20 291,321 -0.42(-1.21%)
Jan 27, 2023 34.41 34.73 34.37 34.62 502,413 -0.13(-0.37%)
Jan 26, 2023 34.73 34.79 34.30 34.75 316,945 -0.32(-0.92%)
Jan 25, 2023 34.71 35.09 34.59 35.07 245,596 -0.03(-0.08%)
Jan 24, 2023 34.95 35.21 34.79 35.10 395,192 -0.07(-0.19%)
Jan 23, 2023 34.77 35.19 34.77 35.17 378,524 +0.54(+1.55%)
Jan 20, 2023 34.15 34.65 34.06 34.63 275,358 +0.62(+1.84%)
Jan 19, 2023 34.27 34.37 33.72 34.01 790,331 -0.45(-1.30%)
Jan 18, 2023 35.09 35.18 34.46 34.46 483,651 +0.13(+0.37%)
Jan 17, 2023 34.45 34.55 34.26 34.33 524,324 -0.20(-0.57%)
Jan 13, 2023 34.15 34.53 34.13 34.53 209,577 -0.01(-0.03%)
Jan 12, 2023 34.37 34.64 34.10 34.54 474,670 +0.31(+0.91%)
Jan 11, 2023 33.96 34.22 33.93 34.22 716,001 +0.43(+1.27%)
Jan 10, 2023 33.66 33.84 33.58 33.79 263,872 +0.19(+0.55%)
Jan 09, 2023 33.61 33.99 33.57 33.61 551,318 +0.59(+1.77%)
Jan 06, 2023 32.31 33.05 32.05 33.02 2,276,710 +0.92(+2.86%)
Jan 05, 2023 32.20 32.28 31.96 32.10 217,361 -0.40(-1.23%)
Jan 04, 2023 32.37 32.59 32.14 32.51 216,054 +0.59(+1.83%)
Jan 03, 2023 32.04 32.25 31.76 31.92 387,664 +0.36(+1.14%)
Dec 30, 2022 31.89 32.01 31.50 31.56 385,553 -0.48(-1.49%)
Dec 29, 2022 31.90 32.16 31.88 32.04 119,755 +0.57(+1.80%)
Dec 28, 2022 31.97 32.13 31.46 31.47 177,798 -0.36(-1.13%)
Dec 27, 2022 31.92 32.06 31.77 31.83 235,827 +0.22(+0.71%)
Dec 23, 2022 31.46 31.68 31.36 31.61 677,126 +0.08(+0.25%)
Dec 22, 2022 31.75 31.75 31.21 31.53 204,681 -0.42(-1.31%)
Dec 21, 2022 31.81 32.04 31.71 31.95 323,010 +0.48(+1.52%)
Dec 20, 2022 31.40 31.69 31.36 31.47 183,225 -0.10(-0.31%)
Dec 19, 2022 31.79 31.89 31.49 31.57 315,040 -0.20(-0.61%)
Dec 16, 2022 31.98 32.20 31.63 31.76 362,275 -0.73(-2.25%)
Dec 15, 2022 33.06 33.12 32.33 32.50 566,370 -1.35(-3.98%)
Dec 14, 2022 33.71 34.09 33.44 33.84 381,295 +0.05(+0.14%)
Dec 13, 2022 34.25 34.32 33.55 33.79 428,006 +0.80(+2.42%)
Dec 12, 2022 32.81 33.02 32.67 33.00 649,844 +0.09(+0.27%)
Dec 09, 2022 32.85 33.19 32.83 32.91 289,991 +0.21(+0.65%)
Dec 08, 2022 32.43 32.70 32.33 32.69 1,201,780 +0.21(+0.66%)
Dec 07, 2022 32.57 32.72 32.33 32.48 435,035 -0.15(-0.45%)
Dec 06, 2022 33.08 33.11 32.50 32.63 406,328 -0.37(-1.12%)
Dec 05, 2022 33.39 33.55 32.95 33.00 384,586 -0.28(-0.85%)
Dec 02, 2022 32.97 33.36 32.87 33.28 273,270 -0.03(-0.09%)
Dec 01, 2022 33.19 33.34 32.87 33.31 729,218 +0.81(+2.48%)
Nov 30, 2022 32.26 32.57 31.67 32.50 497,350 +0.60(+1.89%)
Nov 29, 2022 32.13 32.28 31.82 31.90 168,634 -0.06(-0.18%)
Nov 28, 2022 32.46 32.61 31.88 31.96 284,768 -0.90(-2.75%)
Nov 25, 2022 32.64 32.93 32.63 32.86 100,982 +0.30(+0.92%)
Nov 23, 2022 32.27 32.65 32.25 32.56 384,134 +0.71(+2.22%)
Nov 22, 2022 31.54 31.89 31.47 31.85 247,231 +0.47(+1.48%)
Nov 21, 2022 31.37 31.53 31.26 31.38 378,013 -0.29(-0.92%)
Nov 18, 2022 31.81 31.82 31.53 31.68 301,511 +0.15(+0.46%)
Nov 17, 2022 31.29 31.54 31.20 31.53 620,755 -0.40(-1.25%)
Nov 16, 2022 32.23 32.29 31.82 31.93 292,433 -0.29(-0.90%)
Nov 15, 2022 32.76 32.80 31.77 32.22 641,236 -0.11(-0.33%)
Nov 14, 2022 32.68 32.83 32.32 32.33 632,772 -0.79(-2.37%)
Nov 11, 2022 32.61 33.24 32.51 33.11 746,352 +1.05(+3.27%)
Nov 10, 2022 31.44 32.15 31.22 32.06 809,081 +2.33(+7.83%)
Nov 09, 2022 30.11 30.30 29.73 29.73 358,496 -0.65(-2.14%)
Nov 08, 2022 30.07 30.55 30.03 30.38 483,556 +0.67(+2.25%)
Nov 07, 2022 29.74 29.86 29.52 29.72 391,403 +0.16(+0.53%)
Nov 04, 2022 29.18 29.59 28.93 29.56 689,951 +1.62(+5.80%)
Nov 03, 2022 27.80 28.11 27.74 27.94 187,606 -0.34(-1.20%)
Nov 02, 2022 28.78 28.27 28.28 452,891 -0.55(-1.92%)
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.