Sweden Ishares MSCI ETF (NY: EWD )

40.04 -0.59 (-1.45%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.05 42.07 41.42 41.53 314,660 -0.99(-2.34%)
Apr 29, 2021 42.95 42.95 42.23 42.52 132,722 -0.09(-0.21%)
Apr 28, 2021 42.31 42.68 42.28 42.61 110,584 -0.26(-0.61%)
Apr 27, 2021 42.49 42.93 42.47 42.87 116,746 +0.26(+0.61%)
Apr 26, 2021 42.59 42.66 42.52 42.61 151,018 +0.04(+0.11%)
Apr 23, 2021 42.18 42.63 42.18 42.57 73,215 +0.54(+1.28%)
Apr 22, 2021 42.23 42.23 41.87 42.03 192,135 -0.43(-1.01%)
Apr 21, 2021 41.64 42.49 41.64 42.46 136,165 +0.73(+1.76%)
Apr 20, 2021 42.15 42.15 41.55 41.72 255,922 -1.15(-2.67%)
Apr 19, 2021 43.14 43.17 42.74 42.87 178,395 -0.37(-0.85%)
Apr 16, 2021 42.84 43.24 42.77 43.24 252,734 +0.84(+1.98%)
Apr 15, 2021 42.24 42.42 42.18 42.40 182,345 +0.46(+1.09%)
Apr 14, 2021 41.95 42.10 41.86 41.94 1,278,149 -0.17(-0.40%)
Apr 13, 2021 41.77 42.16 41.74 42.11 364,696 +0.65(+1.58%)
Apr 12, 2021 41.56 41.62 41.37 41.46 287,722 -0.67(-1.59%)
Apr 09, 2021 41.78 42.13 41.78 42.13 75,786 +0.32(+0.77%)
Apr 08, 2021 41.69 41.85 41.58 41.81 102,291 +0.49(+1.19%)
Apr 07, 2021 41.23 41.36 41.13 41.31 91,965 +0.22(+0.54%)
Apr 06, 2021 40.89 41.14 40.88 41.09 135,495 -0.26(-0.63%)
Apr 05, 2021 40.77 41.41 40.74 41.35 220,154 +0.87(+2.14%)
Apr 01, 2021 40.31 40.62 40.20 40.48 317,343 +0.62(+1.55%)
Mar 31, 2021 39.99 40.14 39.83 39.86 271,127 -0.07(-0.18%)
Mar 30, 2021 39.73 40.04 39.72 39.94 65,509 +0.17(+0.43%)
Mar 29, 2021 39.83 39.89 39.60 39.77 181,878 -0.65(-1.62%)
Mar 26, 2021 39.94 40.45 39.94 40.42 154,591 +0.62(+1.55%)
Mar 25, 2021 39.48 39.87 39.32 39.80 133,377 +0.07(+0.18%)
Mar 24, 2021 39.85 40.06 39.73 39.73 198,828 +0.21(+0.52%)
Mar 23, 2021 39.80 39.94 39.45 39.52 331,054 -0.62(-1.54%)
Mar 22, 2021 40.20 40.30 40.11 40.14 122,797 +0.23(+0.58%)
Mar 19, 2021 39.85 40.01 39.61 39.91 222,554 +0.00(+0.00%)
Mar 18, 2021 40.16 40.35 39.87 39.91 183,543 -0.66(-1.63%)
Mar 17, 2021 40.12 40.65 40.11 40.57 83,024 +0.21(+0.51%)
Mar 16, 2021 40.35 40.44 40.14 40.37 135,916 +0.17(+0.42%)
Mar 15, 2021 40.10 40.24 39.86 40.20 142,584 -0.19(-0.47%)
Mar 12, 2021 39.94 40.41 39.94 40.38 169,793 +0.03(+0.07%)
Mar 11, 2021 40.04 40.44 39.97 40.36 99,713 +0.70(+1.76%)
Mar 10, 2021 39.43 39.70 39.36 39.66 205,421 +0.33(+0.84%)
Mar 09, 2021 39.01 39.40 38.99 39.33 128,748 +0.86(+2.23%)
Mar 08, 2021 38.27 38.80 38.27 38.47 140,773 +0.18(+0.47%)
Mar 05, 2021 38.27 38.31 37.76 38.29 233,620 +0.11(+0.28%)
Mar 04, 2021 38.63 38.76 37.91 38.18 419,809 -0.49(-1.27%)
Mar 03, 2021 38.82 38.96 38.61 38.67 226,241 -0.22(-0.57%)
Mar 02, 2021 38.82 39.09 38.71 38.90 94,347 +0.38(+0.98%)
Mar 01, 2021 38.22 38.57 38.16 38.52 403,018 +0.93(+2.48%)
Feb 26, 2021 38.15 38.15 37.45 37.59 391,230 -0.64(-1.66%)
Feb 25, 2021 39.10 39.23 38.23 38.23 188,612 -0.57(-1.48%)
Feb 24, 2021 38.42 38.87 38.35 38.80 195,132 +0.40(+1.05%)
Feb 23, 2021 38.24 38.46 37.82 38.40 182,521 -0.04(-0.09%)
Feb 22, 2021 38.59 38.74 38.39 38.43 188,403 -0.20(-0.51%)
Feb 19, 2021 38.53 38.78 38.52 38.63 394,807 +0.37(+0.96%)
Feb 18, 2021 38.07 38.33 37.87 38.26 152,601 +0.16(+0.42%)
Feb 17, 2021 38.27 38.27 37.93 38.10 122,417 -0.47(-1.23%)
Feb 16, 2021 38.72 38.76 38.52 38.58 166,375 +0.24(+0.63%)
Feb 12, 2021 38.03 38.37 38.03 38.33 208,134 +0.23(+0.61%)
Feb 11, 2021 37.99 38.10 37.82 38.10 224,843 +0.31(+0.83%)
Feb 10, 2021 38.07 38.07 37.55 37.79 90,593 -0.11(-0.28%)
Feb 09, 2021 37.66 37.95 37.62 37.90 417,675 +0.35(+0.93%)
Feb 08, 2021 37.62 37.70 37.51 37.55 278,735 +0.05(+0.14%)
Feb 05, 2021 37.39 37.54 37.22 37.49 112,003 +0.03(+0.07%)
Feb 04, 2021 37.27 37.48 37.22 37.47 136,163 -0.04(-0.10%)
Feb 03, 2021 37.41 37.56 37.23 37.50 180,466 +0.20(+0.53%)
Feb 02, 2021 37.06 37.39 36.91 37.31 203,781 +0.36(+0.97%)
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.