Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.66 32.70 32.42 32.44 218,679 -0.19(-0.58%)
Jan 29, 2015 32.58 32.66 32.36 32.63 161,543 +0.87(+2.74%)
Jan 28, 2015 32.39 32.59 31.75 31.76 213,152 -0.31(-0.97%)
Jan 27, 2015 31.95 32.15 31.83 32.07 268,065 -0.03(-0.09%)
Jan 26, 2015 31.74 32.14 31.71 32.10 170,193 +0.80(+2.56%)
Jan 23, 2015 31.52 31.69 31.30 31.30 302,140 -0.53(-1.67%)
Jan 22, 2015 31.53 31.92 31.45 31.83 319,852 +0.58(+1.86%)
Jan 21, 2015 31.14 31.30 31.07 31.25 197,929 +0.13(+0.42%)
Jan 20, 2015 31.20 31.22 30.93 31.12 370,979 +0.15(+0.48%)
Jan 16, 2015 30.49 31.05 30.49 30.97 197,139 +0.49(+1.61%)
Jan 15, 2015 30.38 30.61 30.24 30.48 334,251 +0.13(+0.43%)
Jan 14, 2015 30.53 30.55 30.16 30.35 308,129 -0.38(-1.24%)
Jan 13, 2015 30.95 31.11 30.49 30.73 195,434 +0.10(+0.33%)
Jan 12, 2015 30.73 30.78 30.57 30.63 195,302 -0.10(-0.33%)
Jan 09, 2015 30.85 30.85 30.56 30.73 233,196 -0.04(-0.13%)
Jan 08, 2015 30.61 30.97 30.61 30.77 321,815 +0.12(+0.39%)
Jan 07, 2015 30.72 30.85 30.33 30.65 353,915 +0.28(+0.92%)
Jan 06, 2015 30.71 30.86 30.31 30.37 413,357 -0.23(-0.75%)
Jan 05, 2015 30.96 31.03 30.54 30.60 386,524 -0.86(-2.73%)
Jan 02, 2015 31.73 31.73 31.41 31.46 234,523 -0.21(-0.66%)
Dec 31, 2014 32.18 31.67 31.67 31.67 383,200 -0.47(-1.46%)
Dec 30, 2014 32.20 32.25 32.10 32.14 165,955 +0.05(+0.16%)
Dec 29, 2014 31.96 32.20 31.94 32.09 163,091 -0.04(-0.12%)
Dec 26, 2014 32.14 32.24 32.06 32.13 81,474 -0.01(-0.03%)
Dec 24, 2014 32.09 32.14 32.14 32.14 40,400 +0.07(+0.22%)
Dec 23, 2014 32.13 32.25 32.07 32.07 88,359 +0.01(+0.03%)
Dec 22, 2014 32.00 32.08 31.93 32.06 202,568 +0.02(+0.06%)
Dec 19, 2014 31.81 32.09 31.78 32.04 303,462 -0.01(-0.03%)
Dec 18, 2014 31.77 32.11 31.71 32.05 337,708 +0.58(+1.84%)
Dec 17, 2014 31.24 31.66 31.14 31.47 295,066 +0.06(+0.19%)
Dec 16, 2014 31.38 31.81 31.35 31.41 158,225 -0.19(-0.60%)
Dec 15, 2014 32.25 32.34 31.55 31.60 190,340 -0.57(-1.77%)
Dec 12, 2014 32.76 32.81 32.15 32.17 223,848 -0.65(-1.98%)
Dec 11, 2014 32.92 33.03 32.76 32.82 113,525 -0.06(-0.18%)
Dec 10, 2014 33.22 33.22 32.86 32.88 169,264 -0.33(-0.99%)
Dec 09, 2014 33.15 33.26 32.97 33.21 75,746 +0.00(+0.00%)
Dec 08, 2014 33.20 33.32 33.18 33.21 77,069 -0.18(-0.54%)
Dec 05, 2014 33.36 33.44 33.29 33.39 154,745 +0.19(+0.57%)
Dec 04, 2014 33.24 33.42 33.13 33.20 241,100 -0.18(-0.54%)
Dec 03, 2014 33.22 33.42 33.19 33.38 166,917 +0.24(+0.71%)
Dec 02, 2014 33.26 33.30 33.00 33.15 303,174 -0.31(-0.91%)
Dec 01, 2014 33.58 33.62 33.37 33.45 431,439 -0.08(-0.24%)
Nov 28, 2014 33.49 33.57 33.44 33.53 25,812 -0.34(-1.00%)
Nov 26, 2014 33.74 33.87 33.87 33.87 102,500 -0.03(-0.09%)
Nov 25, 2014 33.73 33.92 33.71 33.90 144,224 +0.28(+0.83%)
Nov 24, 2014 33.39 33.65 33.35 33.62 127,005 +0.48(+1.45%)
Nov 21, 2014 33.19 33.24 33.00 33.14 156,820 +0.20(+0.61%)
Nov 20, 2014 32.87 33.01 32.86 32.94 66,476 -0.18(-0.54%)
Nov 19, 2014 33.23 33.28 33.04 33.12 126,054 -0.24(-0.72%)
Nov 18, 2014 33.17 33.43 33.11 33.36 120,431 +0.65(+1.99%)
Nov 17, 2014 32.71 32.80 32.66 32.71 760,852 -0.07(-0.21%)
Nov 14, 2014 32.58 32.89 32.58 32.78 114,617 -0.04(-0.12%)
Nov 13, 2014 32.70 32.90 32.70 32.82 81,247 +0.16(+0.49%)
Nov 12, 2014 32.63 32.72 32.58 32.66 89,949 -0.36(-1.09%)
Nov 11, 2014 32.88 33.08 32.82 33.02 220,356 +0.25(+0.76%)
Nov 10, 2014 32.87 32.87 32.67 32.77 155,610 +0.05(+0.15%)
Nov 07, 2014 32.58 32.74 32.42 32.72 403,578 +0.02(+0.06%)
Nov 06, 2014 32.96 32.97 32.61 32.70 455,594 -0.08(-0.24%)
Nov 05, 2014 32.87 32.87 32.70 32.78 175,028 +0.15(+0.46%)
Nov 04, 2014 32.44 32.66 32.35 32.63 203,398 +0.25(+0.77%)
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.