Sweden Ishares MSCI ETF (NY: EWD )

41.71 -0.27 (-0.64%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.68 29.74 29.32 29.52 484,366 -0.01(-0.03%)
Oct 29, 2020 29.43 29.76 29.28 29.53 348,220 -0.14(-0.47%)
Oct 28, 2020 29.85 30.04 29.62 29.67 231,426 -1.13(-3.66%)
Oct 27, 2020 31.04 31.08 30.74 30.80 202,251 -0.26(-0.84%)
Oct 26, 2020 31.37 31.45 30.77 31.06 233,349 -0.90(-2.82%)
Oct 23, 2020 31.84 31.98 31.66 31.96 257,115 +0.28(+0.88%)
Oct 22, 2020 31.55 31.72 31.34 31.68 292,953 +0.00(+0.00%)
Oct 21, 2020 31.82 32.00 31.66 31.68 174,661 -0.30(-0.93%)
Oct 20, 2020 32.03 32.20 31.91 31.98 154,058 +0.48(+1.53%)
Oct 19, 2020 31.88 31.96 31.40 31.50 306,703 -0.11(-0.36%)
Oct 16, 2020 31.49 31.73 31.49 31.61 156,306 +0.38(+1.23%)
Oct 15, 2020 31.01 31.30 30.82 31.23 208,213 -0.40(-1.27%)
Oct 14, 2020 31.78 31.87 31.59 31.63 142,128 +0.02(+0.06%)
Oct 13, 2020 31.86 31.86 31.57 31.61 144,670 -0.54(-1.69%)
Oct 12, 2020 32.05 32.18 31.94 32.15 74,292 +0.25(+0.79%)
Oct 09, 2020 31.84 31.97 31.79 31.90 180,335 +0.17(+0.52%)
Oct 08, 2020 31.59 31.76 31.54 31.73 195,139 +0.23(+0.72%)
Oct 07, 2020 31.46 31.59 31.41 31.50 178,752 +0.45(+1.43%)
Oct 06, 2020 31.61 31.61 31.02 31.06 158,221 -0.51(-1.61%)
Oct 05, 2020 31.32 31.62 31.32 31.57 226,383 +0.67(+2.18%)
Oct 02, 2020 30.53 31.09 30.49 30.89 222,673 -0.33(-1.06%)
Oct 01, 2020 31.20 31.25 30.94 31.23 537,771 +0.37(+1.19%)
Sep 30, 2020 30.89 31.15 30.68 30.86 75,935 -0.21(-0.67%)
Sep 29, 2020 31.02 31.17 30.90 31.07 672,881 +0.23(+0.74%)
Sep 28, 2020 30.60 30.89 30.60 30.84 117,002 +0.96(+3.22%)
Sep 25, 2020 29.53 29.98 29.36 29.88 164,659 +0.22(+0.74%)
Sep 24, 2020 29.68 29.92 29.44 29.66 113,777 -0.29(-0.96%)
Sep 23, 2020 30.53 30.60 29.90 29.95 187,902 -0.55(-1.81%)
Sep 22, 2020 30.60 30.60 30.15 30.50 1,765,015 -0.10(-0.31%)
Sep 21, 2020 30.80 30.91 30.26 30.60 1,346,697 -1.14(-3.58%)
Sep 18, 2020 31.71 31.81 31.55 31.73 318,677 +0.07(+0.22%)
Sep 17, 2020 31.43 31.71 31.40 31.66 67,817 +0.15(+0.47%)
Sep 16, 2020 31.63 31.79 31.44 31.51 201,838 +0.16(+0.50%)
Sep 15, 2020 31.55 31.57 31.24 31.36 117,116 +0.24(+0.79%)
Sep 14, 2020 31.28 31.31 31.05 31.11 145,187 +0.08(+0.25%)
Sep 11, 2020 31.13 31.25 30.84 31.03 189,718 +0.15(+0.48%)
Sep 10, 2020 31.43 31.52 30.85 30.88 189,031 -0.56(-1.78%)
Sep 09, 2020 31.22 31.59 31.22 31.44 110,025 +0.91(+2.98%)
Sep 08, 2020 30.52 30.85 30.48 30.53 201,321 -0.54(-1.74%)
Sep 04, 2020 30.93 31.14 30.36 31.08 202,648 +0.54(+1.77%)
Sep 03, 2020 31.44 31.44 30.41 30.53 285,682 -0.95(-3.03%)
Sep 02, 2020 31.32 31.50 31.12 31.49 86,603 +0.41(+1.32%)
Sep 01, 2020 31.17 31.25 30.95 31.08 412,095 -0.11(-0.36%)
Aug 31, 2020 31.43 31.57 31.14 31.19 298,212 -0.27(-0.86%)
Aug 28, 2020 31.43 31.50 31.24 31.46 125,182 +0.20(+0.64%)
Aug 27, 2020 31.69 31.69 31.15 31.26 209,230 -0.27(-0.86%)
Aug 26, 2020 31.27 31.58 31.23 31.53 195,234 +0.31(+0.98%)
Aug 25, 2020 31.37 31.37 30.95 31.23 177,241 +0.10(+0.31%)
Aug 24, 2020 31.15 31.19 30.98 31.13 131,599 +0.62(+2.03%)
Aug 21, 2020 30.25 30.53 30.19 30.51 79,983 -0.28(-0.91%)
Aug 20, 2020 30.55 30.81 30.51 30.79 213,607 -0.31(-0.98%)
Aug 19, 2020 31.35 31.39 31.02 31.09 141,921 -0.04(-0.14%)
Aug 18, 2020 31.27 31.27 31.02 31.14 1,355,539 +0.03(+0.08%)
Aug 17, 2020 31.02 31.19 31.00 31.11 187,519 +0.48(+1.57%)
Aug 14, 2020 30.74 30.82 30.55 30.63 111,794 -0.66(-2.09%)
Aug 13, 2020 31.37 31.51 31.15 31.29 180,593 +0.00(+0.00%)
Aug 12, 2020 31.17 31.44 31.04 31.29 463,269 +0.45(+1.47%)
Aug 11, 2020 31.09 31.25 30.76 30.83 188,412 +0.19(+0.63%)
Aug 10, 2020 30.58 30.68 30.45 30.64 170,266 +0.17(+0.57%)
Aug 07, 2020 30.34 30.52 30.32 30.46 131,018 -0.18(-0.60%)
Aug 06, 2020 30.49 30.71 30.39 30.65 160,262 +0.01(+0.03%)
Aug 05, 2020 30.62 30.81 30.56 30.64 152,548 +0.25(+0.83%)
Aug 04, 2020 30.06 30.39 30.00 30.39 515,442 -0.03(-0.09%)
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.