Sweden Ishares MSCI ETF (NY: EWD )

34.72 +0.08 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 34.59 34.86 34.28 34.72 289,036 +0.08(+0.23%)
May 13, 2022 34.19 34.74 34.17 34.64 387,368 +1.18(+3.53%)
May 12, 2022 33.30 33.91 33.14 33.46 824,203 +0.03(+0.09%)
May 11, 2022 33.89 34.44 33.40 33.43 902,856 +0.12(+0.36%)
May 10, 2022 33.81 33.85 33.02 33.31 1,214,883 +0.54(+1.65%)
May 09, 2022 33.09 33.28 32.44 32.77 908,416 -1.19(-3.50%)
May 06, 2022 34.24 34.35 33.75 33.96 426,594 -0.71(-2.05%)
May 05, 2022 35.69 35.72 34.37 34.67 1,397,126 -1.79(-4.91%)
May 04, 2022 35.72 36.53 35.25 36.46 598,060 +0.75(+2.10%)
May 03, 2022 35.67 35.84 35.49 35.71 549,272 +0.25(+0.71%)
May 02, 2022 35.52 35.74 34.99 35.46 657,284 -0.45(-1.25%)
Apr 29, 2022 36.63 36.83 35.86 35.91 554,151 -0.33(-0.91%)
Apr 28, 2022 36.06 36.37 35.62 36.24 1,315,126 +0.20(+0.55%)
Apr 27, 2022 35.95 36.40 35.73 36.04 526,449 +0.71(+2.01%)
Apr 26, 2022 36.50 36.51 35.33 35.33 468,396 -1.75(-4.72%)
Apr 25, 2022 37.11 37.18 36.52 37.08 538,286 -0.88(-2.32%)
Apr 22, 2022 38.75 38.75 37.94 37.96 536,991 -0.51(-1.33%)
Apr 21, 2022 39.70 39.78 38.30 38.47 757,154 -0.62(-1.59%)
Apr 20, 2022 39.21 39.22 38.86 39.09 361,732 +0.48(+1.24%)
Apr 19, 2022 37.85 38.61 37.85 38.61 225,872 +0.71(+1.87%)
Apr 18, 2022 37.90 38.22 37.78 37.90 306,710 -0.31(-0.81%)
Apr 14, 2022 38.51 38.58 38.16 38.21 228,250 -0.49(-1.27%)
Apr 13, 2022 38.22 38.78 38.18 38.70 230,214 +0.43(+1.12%)
Apr 12, 2022 38.81 39.00 38.18 38.27 564,309 +0.08(+0.21%)
Apr 11, 2022 38.77 38.98 38.16 38.19 331,718 -1.06(-2.70%)
Apr 08, 2022 39.17 39.53 38.98 39.25 209,683 -0.02(-0.05%)
Apr 07, 2022 39.23 39.38 38.78 39.27 505,980 +0.49(+1.26%)
Apr 06, 2022 38.70 38.93 38.41 38.78 472,397 -0.84(-2.12%)
Apr 05, 2022 40.04 40.14 39.45 39.62 555,319 -0.27(-0.68%)
Apr 04, 2022 39.59 39.93 39.56 39.89 1,039,049 +0.15(+0.38%)
Apr 01, 2022 39.59 39.77 39.43 39.74 331,122 +0.89(+2.29%)
Mar 31, 2022 39.41 39.50 38.78 38.85 277,709 -1.22(-3.04%)
Mar 30, 2022 39.90 40.26 39.82 40.07 487,834 -0.29(-0.72%)
Mar 29, 2022 40.43 40.58 39.97 40.36 641,265 +1.45(+3.73%)
Mar 28, 2022 38.39 38.92 38.36 38.91 521,826 +0.06(+0.15%)
Mar 25, 2022 39.11 39.13 38.47 38.85 300,584 -0.27(-0.69%)
Mar 24, 2022 39.03 39.22 38.87 39.12 383,122 -0.01(-0.03%)
Mar 23, 2022 38.97 39.32 38.88 39.13 288,138 -0.77(-1.93%)
Mar 22, 2022 39.89 40.12 39.64 39.90 405,862 +0.43(+1.09%)
Mar 21, 2022 39.75 39.88 39.33 39.47 311,855 -0.58(-1.45%)
Mar 18, 2022 39.25 40.10 39.16 40.05 855,180 +0.40(+1.01%)
Mar 17, 2022 39.23 39.84 39.22 39.65 833,030 -0.29(-0.73%)
Mar 16, 2022 38.77 39.96 38.73 39.94 507,009 +2.48(+6.62%)
Mar 15, 2022 37.30 37.58 36.96 37.46 1,286,084 +0.23(+0.62%)
Mar 14, 2022 37.30 38.00 37.06 37.23 832,012 +1.24(+3.45%)
Mar 11, 2022 36.83 36.88 35.96 35.99 1,437,293 -0.12(-0.33%)
Mar 10, 2022 35.73 36.35 35.65 36.11 1,298,369 +0.00(+0.00%)
Mar 09, 2022 35.75 36.64 35.45 36.11 1,175,875 +1.91(+5.58%)
Mar 08, 2022 34.30 35.27 33.50 34.20 793,404 +1.09(+3.29%)
Mar 07, 2022 34.61 34.66 32.93 33.11 1,222,217 -1.27(-3.69%)
Mar 04, 2022 34.24 34.61 33.99 34.38 806,044 -1.23(-3.45%)
Mar 03, 2022 36.51 36.51 35.42 35.61 524,956 -1.27(-3.44%)
Mar 02, 2022 36.62 37.11 36.39 36.88 755,118 +0.52(+1.43%)
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.