Sweden Ishares MSCI ETF (NY: EWD )

33.81 +0.42 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 33.81 33.88 33.64 33.81 172,281 +0.42(+1.26%)
Mar 24, 2023 33.34 33.42 33.02 33.39 284,449 -0.48(-1.42%)
Mar 23, 2023 34.13 34.42 33.62 33.87 426,205 -0.04(-0.12%)
Mar 22, 2023 34.21 34.71 33.88 33.91 296,237 -0.48(-1.40%)
Mar 21, 2023 34.44 34.51 34.15 34.39 339,018 +0.62(+1.84%)
Mar 20, 2023 33.44 33.85 33.37 33.77 163,208 +1.05(+3.21%)
Mar 17, 2023 32.94 33.00 32.50 32.72 321,119 -0.86(-2.56%)
Mar 16, 2023 32.62 33.63 32.60 33.58 543,382 +0.47(+1.42%)
Mar 15, 2023 32.79 33.22 32.47 33.11 552,843 -1.51(-4.36%)
Mar 14, 2023 34.54 34.63 34.29 34.62 390,308 +1.15(+3.44%)
Mar 13, 2023 32.97 33.74 32.88 33.47 529,041 -0.04(-0.12%)
Mar 10, 2023 34.02 34.09 33.47 33.51 446,988 -0.70(-2.05%)
Mar 09, 2023 34.66 34.84 34.19 34.21 252,375 -0.60(-1.72%)
Mar 08, 2023 34.76 35.01 34.64 34.81 189,111 +0.17(+0.49%)
Mar 07, 2023 35.47 35.53 34.61 34.64 405,004 -1.27(-3.54%)
Mar 06, 2023 35.96 36.08 35.84 35.91 112,321 -0.14(-0.39%)
Mar 03, 2023 35.68 36.06 35.48 36.05 221,496 +0.84(+2.39%)
Mar 02, 2023 34.93 35.23 34.86 35.21 163,931 -0.11(-0.31%)
Mar 01, 2023 35.51 35.55 35.17 35.32 323,073 +0.00(+0.00%)
Feb 28, 2023 35.43 35.62 35.28 35.32 232,136 -0.37(-1.04%)
Feb 27, 2023 35.63 35.78 35.52 35.69 123,409 +0.79(+2.26%)
Feb 24, 2023 34.95 35.14 34.73 34.90 402,294 -0.74(-2.08%)
Feb 23, 2023 35.69 35.82 35.32 35.64 233,508 +0.28(+0.79%)
Feb 22, 2023 35.52 35.61 35.27 35.36 115,258 -0.12(-0.34%)
Feb 21, 2023 35.84 35.97 35.45 35.48 191,961 -0.32(-0.89%)
Feb 17, 2023 35.54 35.85 35.41 35.80 134,401 +0.07(+0.20%)
Feb 16, 2023 35.57 36.01 35.52 35.73 632,345 -0.31(-0.86%)
Feb 15, 2023 35.66 36.04 35.60 36.04 272,306 +0.20(+0.56%)
Feb 14, 2023 35.65 36.25 35.49 35.84 1,374,990 +0.04(+0.11%)
Feb 13, 2023 35.39 35.84 35.37 35.80 401,483 +0.86(+2.46%)
Feb 10, 2023 35.10 35.15 34.78 34.94 176,993 -0.70(-1.96%)
Feb 09, 2023 36.05 36.08 35.57 35.64 175,020 +0.39(+1.11%)
Feb 08, 2023 35.49 35.55 35.15 35.25 148,536 -0.49(-1.37%)
Feb 07, 2023 35.19 35.80 35.05 35.74 323,385 +0.33(+0.93%)
Feb 06, 2023 35.52 35.55 35.18 35.41 252,819 -0.62(-1.72%)
Feb 03, 2023 36.04 36.55 36.01 36.03 252,758 -0.69(-1.88%)
Feb 02, 2023 36.59 36.89 36.17 36.72 535,387 +0.93(+2.60%)
Feb 01, 2023 35.15 35.88 34.96 35.79 773,345 +0.84(+2.40%)
Jan 31, 2023 34.71 34.96 34.55 34.95 595,252 -0.09(-0.26%)
Jan 30, 2023 35.22 35.34 35.03 35.04 284,369 -0.43(-1.21%)
Jan 27, 2023 35.25 35.58 35.21 35.47 490,423 -0.13(-0.37%)
Jan 26, 2023 35.58 35.64 35.14 35.60 309,381 -0.33(-0.92%)
Jan 25, 2023 35.56 35.95 35.44 35.93 239,735 -0.03(-0.08%)
Jan 24, 2023 35.80 36.07 35.64 35.96 385,761 -0.07(-0.19%)
Jan 23, 2023 35.62 36.05 35.62 36.03 369,491 +0.55(+1.55%)
Jan 20, 2023 34.99 35.49 34.89 35.48 268,787 +0.64(+1.84%)
Jan 19, 2023 35.11 35.21 34.55 34.84 771,470 -0.46(-1.30%)
Jan 18, 2023 35.95 36.05 35.30 35.30 472,109 +0.13(+0.37%)
Jan 17, 2023 35.29 35.39 35.09 35.17 511,811 -0.20(-0.57%)
Jan 13, 2023 34.98 35.38 34.96 35.37 204,576 -0.01(-0.03%)
Jan 12, 2023 35.21 35.48 34.93 35.38 463,342 +0.32(+0.91%)
Jan 11, 2023 34.79 35.06 34.76 35.06 698,913 +0.44(+1.27%)
Jan 10, 2023 34.48 34.67 34.40 34.62 257,575 +0.19(+0.55%)
Jan 09, 2023 34.43 34.83 34.39 34.43 538,161 +0.60(+1.77%)
Jan 06, 2023 33.10 33.85 32.83 33.83 2,222,375 +0.94(+2.86%)
Jan 05, 2023 32.99 33.07 32.74 32.89 212,174 -0.41(-1.23%)
Jan 04, 2023 33.16 33.39 32.93 33.30 210,898 +0.60(+1.83%)
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.