Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.66 21.66 21.47 21.53 462,920 +0.03(+0.15%)
Nov 29, 2016 21.37 21.52 21.34 21.50 402,457 +0.03(+0.15%)
Nov 28, 2016 21.52 21.56 21.44 21.47 468,408 -0.20(-0.90%)
Nov 25, 2016 21.65 21.70 21.60 21.66 146,146 +0.16(+0.77%)
Nov 23, 2016 21.50 21.50 21.50 0 -0.20(-0.94%)
Nov 22, 2016 21.63 21.71 21.55 21.70 341,362 +0.09(+0.43%)
Nov 21, 2016 21.52 21.62 21.48 21.61 154,407 +0.22(+1.03%)
Nov 18, 2016 21.40 21.44 21.36 21.39 241,958 -0.05(-0.26%)
Nov 17, 2016 21.41 21.50 21.38 21.45 183,606 +0.15(+0.70%)
Nov 16, 2016 21.30 21.38 21.19 21.30 186,546 -0.20(-0.91%)
Nov 15, 2016 21.27 21.51 21.25 21.49 398,125 +0.32(+1.52%)
Nov 14, 2016 21.22 21.23 21.10 21.17 167,399 -0.38(-1.74%)
Nov 11, 2016 21.66 21.70 21.41 21.55 213,176 -0.27(-1.26%)
Nov 10, 2016 21.75 21.88 21.51 21.82 390,248 +0.13(+0.61%)
Nov 09, 2016 21.30 21.81 21.30 21.69 417,700 +0.18(+0.84%)
Nov 08, 2016 21.36 21.61 21.35 21.51 291,973 +0.13(+0.62%)
Nov 07, 2016 21.27 21.40 21.26 21.38 267,137 +0.31(+1.45%)
Nov 04, 2016 21.10 21.23 21.04 21.07 296,202 -0.20(-0.92%)
Nov 03, 2016 21.48 21.50 21.24 21.27 363,319 -0.11(-0.51%)
Nov 02, 2016 21.56 21.58 21.36 21.38 324,454 -0.11(-0.51%)
Nov 01, 2016 21.74 21.76 21.43 21.48 291,109 -0.09(-0.40%)
Oct 31, 2016 21.72 21.73 21.52 21.57 407,678 -0.18(-0.83%)
Oct 28, 2016 21.80 21.86 21.71 21.75 274,672 +0.03(+0.14%)
Oct 27, 2016 21.79 21.84 21.68 21.72 170,545 -0.23(-1.07%)
Oct 26, 2016 21.88 22.06 21.83 21.95 154,646 -0.08(-0.36%)
Oct 25, 2016 22.03 22.04 21.91 22.03 296,015 -0.06(-0.28%)
Oct 24, 2016 22.15 22.15 22.01 22.10 205,459 -0.12(-0.53%)
Oct 21, 2016 22.10 22.22 22.03 22.21 229,245 -0.09(-0.42%)
Oct 20, 2016 22.28 22.40 22.26 22.31 163,491 +0.06(+0.28%)
Oct 19, 2016 22.21 22.26 22.19 22.24 199,789 -0.06(-0.28%)
Oct 18, 2016 22.32 22.44 22.28 22.31 120,230 +0.26(+1.17%)
Oct 17, 2016 22.03 22.12 22.00 22.05 376,197 -0.04(-0.18%)
Oct 14, 2016 22.19 22.24 22.09 22.09 737,511 +0.07(+0.32%)
Oct 13, 2016 21.86 22.06 21.79 22.02 627,801 -0.10(-0.46%)
Oct 12, 2016 22.20 22.23 22.06 22.12 203,269 -0.26(-1.15%)
Oct 11, 2016 22.62 22.62 22.29 22.38 230,591 -0.57(-2.49%)
Oct 10, 2016 22.89 23.00 22.87 22.95 155,865 +0.12(+0.51%)
Oct 07, 2016 22.85 22.85 22.63 22.83 251,155 -0.15(-0.65%)
Oct 06, 2016 22.93 23.00 22.89 22.98 275,589 +0.04(+0.17%)
Oct 05, 2016 22.91 22.94 22.86 22.94 205,057 +0.13(+0.55%)
Oct 04, 2016 22.89 23.02 22.75 22.82 246,195 -0.05(-0.21%)
Oct 03, 2016 22.92 22.92 22.82 22.86 132,217 +0.09(+0.41%)
Sep 30, 2016 22.63 22.80 22.57 22.77 470,687 +0.26(+1.15%)
Sep 29, 2016 22.73 22.85 22.45 22.51 250,516 -0.19(-0.83%)
Sep 28, 2016 22.57 22.71 22.42 22.70 167,612 +0.15(+0.66%)
Sep 27, 2016 22.19 22.57 22.14 22.55 283,651 +0.05(+0.21%)
Sep 26, 2016 22.54 22.60 22.46 22.50 193,071 -0.23(-1.03%)
Sep 23, 2016 22.75 22.84 22.72 22.74 149,661 -0.15(-0.65%)
Sep 22, 2016 22.99 23.02 22.87 22.89 142,955 +0.25(+1.11%)
Sep 21, 2016 22.46 22.68 22.36 22.64 260,599 +0.31(+1.40%)
Sep 20, 2016 22.50 22.50 22.32 22.32 196,289 -0.06(-0.28%)
Sep 19, 2016 22.45 22.52 22.33 22.39 117,442 +0.11(+0.49%)
Sep 16, 2016 22.35 22.35 22.21 22.28 306,103 -0.38(-1.66%)
Sep 15, 2016 22.46 22.73 22.39 22.65 256,739 +0.22(+0.98%)
Sep 14, 2016 22.43 22.56 22.38 22.43 316,708 +0.05(+0.21%)
Sep 13, 2016 22.60 22.61 22.29 22.39 803,702 -0.42(-1.85%)
Sep 12, 2016 22.35 22.86 22.35 22.81 242,735 +0.23(+1.01%)
Sep 09, 2016 22.84 22.84 22.55 22.58 429,415 -0.42(-1.81%)
Sep 08, 2016 23.09 23.15 22.96 23.00 259,971 -0.03(-0.14%)
Sep 07, 2016 23.06 23.11 22.99 23.03 498,143 +0.09(+0.41%)
Sep 06, 2016 22.82 22.97 22.81 22.93 193,256 +0.27(+1.17%)
Sep 02, 2016 22.67 22.67 22.67 22.67 790,677 +0.17(+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.