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 (%)
May 28, 2021 43.27 43.52 43.22 43.36 206,024 +0.02(+0.04%)
May 27, 2021 43.23 43.44 43.17 43.34 164,792 +0.51(+1.19%)
May 26, 2021 42.85 42.99 42.74 42.83 200,894 -0.59(-1.36%)
May 25, 2021 43.54 43.60 43.33 43.42 1,492,741 +0.29(+0.66%)
May 24, 2021 42.92 43.21 42.92 43.14 277,297 +0.13(+0.29%)
May 21, 2021 43.13 43.15 42.88 43.01 109,836 -0.14(-0.33%)
May 20, 2021 42.74 43.25 42.70 43.16 260,732 +1.01(+2.40%)
May 19, 2021 42.15 42.36 41.92 42.15 236,590 -1.00(-2.32%)
May 18, 2021 43.27 43.31 43.08 43.15 279,564 +0.30(+0.69%)
May 17, 2021 42.68 42.90 42.57 42.85 168,877 -0.41(-0.95%)
May 14, 2021 42.74 43.29 42.71 43.26 170,965 +1.02(+2.41%)
May 13, 2021 41.79 42.35 41.76 42.24 222,337 +0.64(+1.55%)
May 12, 2021 42.05 42.28 41.52 41.60 181,011 -0.56(-1.34%)
May 11, 2021 42.07 42.45 42.01 42.16 324,794 -0.73(-1.71%)
May 10, 2021 43.25 43.34 42.83 42.90 339,341 -0.46(-1.05%)
May 07, 2021 42.76 43.37 42.70 43.35 212,748 +0.82(+1.94%)
May 06, 2021 42.17 42.57 41.94 42.53 150,397 +0.36(+0.85%)
May 05, 2021 42.07 42.27 41.76 42.17 292,709 +0.99(+2.41%)
May 04, 2021 41.36 41.53 40.92 41.18 518,944 -1.00(-2.38%)
May 03, 2021 41.97 42.29 41.86 42.18 286,929 +0.65(+1.57%)
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%)
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.