Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 30.64 30.75 30.52 30.71 212,181 +0.25(+0.83%)
Oct 30, 2023 30.38 30.49 30.22 30.46 218,631 +0.39(+1.30%)
Oct 27, 2023 30.33 30.37 29.95 30.06 273,017 -0.21(-0.71%)
Oct 26, 2023 30.25 30.45 30.14 30.28 450,501 -0.07(-0.23%)
Oct 25, 2023 30.55 30.64 30.26 30.35 259,094 -0.32(-1.05%)
Oct 24, 2023 30.54 30.71 30.47 30.67 389,615 -0.09(-0.29%)
Oct 23, 2023 30.52 31.00 30.40 30.76 319,534 -0.24(-0.79%)
Oct 20, 2023 31.15 31.29 30.99 31.00 243,903 -0.53(-1.67%)
Oct 19, 2023 31.69 31.96 31.47 31.53 547,202 -0.22(-0.71%)
Oct 18, 2023 32.13 32.14 31.70 31.75 341,660 -0.76(-2.34%)
Oct 17, 2023 32.18 32.67 32.18 32.52 258,508 -0.39(-1.19%)
Oct 16, 2023 32.76 32.96 32.74 32.91 269,944 +0.41(+1.26%)
Oct 13, 2023 32.88 32.91 32.41 32.50 337,661 -0.37(-1.13%)
Oct 12, 2023 33.31 33.31 32.73 32.87 291,004 -0.08(-0.24%)
Oct 11, 2023 33.07 33.12 32.74 32.94 238,934 -0.02(-0.06%)
Oct 10, 2023 32.77 33.12 32.72 32.96 366,809 +0.94(+2.93%)
Oct 09, 2023 31.79 32.06 31.74 32.03 266,486 -0.29(-0.91%)
Oct 06, 2023 31.77 32.46 31.62 32.32 1,250,722 +0.57(+1.78%)
Oct 05, 2023 31.74 31.83 31.58 31.75 347,486 +0.37(+1.18%)
Oct 04, 2023 31.42 31.42 31.02 31.38 159,327 +0.02(+0.06%)
Oct 03, 2023 31.40 31.59 31.16 31.36 252,922 -0.25(-0.80%)
Oct 02, 2023 31.91 32.02 31.53 31.62 242,570 -0.57(-1.76%)
Sep 29, 2023 32.51 32.55 32.13 32.18 340,944 +0.09(+0.27%)
Sep 28, 2023 31.73 32.19 31.63 32.10 251,721 +0.60(+1.89%)
Sep 27, 2023 31.70 31.73 31.21 31.50 222,254 -0.09(-0.28%)
Sep 26, 2023 31.82 31.89 31.49 31.59 398,429 -0.32(-1.01%)
Sep 25, 2023 31.70 31.96 31.86 31.91 158,275 +0.20(+0.62%)
Sep 22, 2023 31.76 32.04 31.68 31.71 221,472 +0.00(+0.00%)
Sep 21, 2023 31.87 32.06 31.70 31.71 258,433 -0.54(-1.66%)
Sep 20, 2023 32.52 32.80 32.23 32.25 408,477 +0.20(+0.64%)
Sep 19, 2023 32.02 32.15 31.91 32.05 305,593 -0.08(-0.26%)
Sep 18, 2023 31.95 32.19 31.85 32.13 782,543 +0.05(+0.17%)
Sep 15, 2023 32.31 32.41 32.08 32.08 309,743 +0.00(+0.00%)
Sep 14, 2023 31.86 32.15 31.86 32.08 188,101 +0.44(+1.39%)
Sep 13, 2023 31.78 31.89 31.55 31.64 214,528 -0.35(-1.10%)
Sep 12, 2023 32.08 32.13 31.96 31.99 37,445 -0.40(-1.24%)
Sep 11, 2023 32.34 32.46 32.21 32.39 125,220 +0.46(+1.44%)
Sep 08, 2023 32.16 32.19 31.91 31.93 425,193 -0.12(-0.37%)
Sep 07, 2023 32.11 32.16 31.91 32.05 95,003 -0.40(-1.23%)
Sep 06, 2023 32.50 32.68 32.34 32.45 143,877 +0.02(+0.08%)
Sep 05, 2023 32.71 32.73 32.40 32.42 191,182 +0.06(+0.20%)
Sep 01, 2023 32.91 32.91 32.27 32.36 149,430 -0.17(-0.51%)
Aug 31, 2023 32.79 32.87 32.48 32.52 204,459 -0.43(-1.30%)
Aug 30, 2023 33.01 33.21 32.89 32.95 500,559 -0.07(-0.21%)
Aug 29, 2023 32.36 33.04 32.32 33.02 177,875 +0.65(+2.02%)
Aug 28, 2023 32.13 32.41 32.13 32.37 345,594 +0.50(+1.56%)
Aug 25, 2023 31.96 32.11 31.56 31.87 123,073 +0.20(+0.62%)
Aug 24, 2023 31.96 32.14 31.68 31.68 173,239 -0.59(-1.82%)
Aug 23, 2023 31.98 32.31 31.93 32.26 254,872 +0.22(+0.70%)
Aug 22, 2023 32.18 32.18 31.97 32.04 79,025 +0.09(+0.29%)
Aug 21, 2023 32.03 32.09 31.71 31.94 105,360 -0.00(-0.02%)
Aug 18, 2023 31.68 32.02 31.67 31.95 215,109 -0.13(-0.40%)
Aug 17, 2023 32.43 32.48 32.04 32.08 122,274 -0.39(-1.20%)
Aug 16, 2023 32.67 32.92 32.43 32.47 359,948 -0.18(-0.54%)
Aug 15, 2023 33.04 33.04 32.61 32.64 107,312 -0.73(-2.19%)
Aug 14, 2023 33.04 33.41 32.93 33.37 58,747 +0.14(+0.41%)
Aug 11, 2023 33.21 33.39 33.12 33.24 203,246 -0.62(-1.84%)
Aug 10, 2023 34.22 34.49 33.85 33.86 151,279 +0.05(+0.14%)
Aug 09, 2023 33.83 33.94 33.66 33.81 147,847 +0.26(+0.79%)
Aug 08, 2023 33.43 33.60 33.25 33.55 100,271 -0.57(-1.66%)
Aug 07, 2023 33.96 34.18 33.78 34.12 80,110 +0.23(+0.69%)
Aug 04, 2023 33.97 34.30 33.79 33.88 255,982 +0.35(+1.05%)
Aug 03, 2023 33.32 33.64 33.31 33.53 92,829 -0.23(-0.69%)
Aug 02, 2023 34.06 34.10 33.69 33.76 120,381 -0.75(-2.18%)
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.