Sweden Ishares MSCI ETF (NY: EWD )

40.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 40.65 40.65 40.03 40.15 487,300 -0.81(-1.98%)
Mar 15, 2024 40.99 41.10 40.81 40.96 158,480 +0.01(+0.02%)
Mar 14, 2024 41.33 41.34 40.74 40.95 181,894 -0.48(-1.16%)
Mar 13, 2024 41.37 41.56 41.29 41.43 197,804 +0.08(+0.19%)
Mar 12, 2024 40.98 41.39 40.74 41.35 148,999 +0.76(+1.87%)
Mar 11, 2024 40.49 40.63 40.40 40.59 133,777 -0.05(-0.12%)
Mar 08, 2024 40.99 41.07 40.61 40.64 240,897 +0.19(+0.47%)
Mar 07, 2024 40.29 40.52 40.18 40.45 155,877 +0.42(+1.05%)
Mar 06, 2024 39.85 40.18 39.78 40.03 197,578 +0.69(+1.75%)
Mar 05, 2024 39.42 39.60 39.17 39.34 528,080 -0.18(-0.46%)
Mar 04, 2024 39.51 39.66 39.51 39.52 142,522 -0.47(-1.18%)
Mar 01, 2024 39.74 40.00 39.51 39.99 392,649 +0.45(+1.14%)
Feb 29, 2024 39.59 39.79 39.32 39.54 211,927 +0.09(+0.23%)
Feb 28, 2024 39.42 39.55 39.34 39.45 90,663 -0.07(-0.18%)
Feb 27, 2024 39.51 39.59 39.44 39.52 133,483 -0.05(-0.13%)
Feb 26, 2024 39.48 39.62 39.42 39.57 115,804 +0.18(+0.46%)
Feb 23, 2024 39.37 39.51 39.31 39.39 258,626 +0.07(+0.18%)
Feb 22, 2024 39.20 39.35 39.13 39.32 112,003 +0.40(+1.03%)
Feb 21, 2024 38.67 38.94 38.65 38.92 186,863 +0.08(+0.21%)
Feb 20, 2024 38.74 38.88 38.65 38.84 152,187 +0.49(+1.28%)
Feb 16, 2024 38.29 38.54 38.20 38.35 183,986 +0.16(+0.42%)
Feb 15, 2024 37.98 38.22 37.95 38.19 356,469 +0.66(+1.76%)
Feb 14, 2024 37.26 37.59 37.26 37.53 237,372 +0.63(+1.71%)
Feb 13, 2024 37.11 37.19 36.80 36.90 328,377 -1.09(-2.87%)
Feb 12, 2024 37.80 38.08 37.80 37.99 149,701 +0.35(+0.93%)
Feb 09, 2024 37.54 37.67 37.41 37.64 223,475 +0.11(+0.29%)
Feb 08, 2024 37.52 37.59 37.44 37.53 163,016 +0.09(+0.24%)
Feb 07, 2024 37.50 37.53 37.33 37.44 215,630 +0.15(+0.40%)
Feb 06, 2024 36.88 37.33 36.84 37.29 213,060 +0.63(+1.72%)
Feb 05, 2024 36.80 36.84 36.48 36.66 298,210 -0.83(-2.21%)
Feb 02, 2024 37.48 37.63 37.31 37.49 321,865 -0.40(-1.06%)
Feb 01, 2024 37.65 37.95 37.51 37.89 666,860 +0.55(+1.47%)
Jan 31, 2024 37.74 37.92 37.28 37.34 509,511 -0.09(-0.24%)
Jan 30, 2024 37.35 37.49 37.19 37.43 997,012 +0.05(+0.13%)
Jan 29, 2024 37.07 37.44 37.02 37.38 201,787 +0.10(+0.27%)
Jan 26, 2024 37.39 37.50 37.25 37.28 86,668 -0.03(-0.08%)
Jan 25, 2024 37.16 37.31 37.00 37.31 234,466 +0.26(+0.70%)
Jan 24, 2024 37.39 37.41 37.03 37.05 293,112 +0.22(+0.60%)
Jan 23, 2024 36.85 36.95 36.68 36.83 278,079 +0.15(+0.41%)
Jan 22, 2024 36.75 36.88 36.62 36.68 376,738 +0.27(+0.74%)
Jan 19, 2024 36.33 36.42 36.07 36.41 439,174 -0.07(-0.19%)
Jan 18, 2024 36.46 36.52 36.22 36.48 348,383 +0.24(+0.66%)
Jan 17, 2024 35.98 36.27 35.89 36.24 351,993 -0.37(-1.01%)
Jan 16, 2024 36.82 36.84 36.52 36.61 584,268 -1.17(-3.10%)
Jan 12, 2024 38.00 38.11 37.71 37.78 1,686,519 +0.04(+0.11%)
Jan 11, 2024 37.93 37.96 37.31 37.74 1,054,771 -0.02(-0.05%)
Jan 10, 2024 37.60 37.82 37.54 37.76 100,909 +0.10(+0.27%)
Jan 09, 2024 37.55 37.70 37.43 37.66 224,940 -0.49(-1.28%)
Jan 08, 2024 37.78 38.17 37.78 38.15 204,764 +0.49(+1.30%)
Jan 05, 2024 37.71 38.21 37.62 37.66 295,445 -0.35(-0.92%)
Jan 04, 2024 37.78 38.17 37.78 38.01 243,087 +0.15(+0.40%)
Jan 03, 2024 37.91 38.00 37.61 37.86 504,516 -0.82(-2.12%)
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.