Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.92 27.26 26.82 27.15 331,896 -0.09(-0.32%)
Jun 29, 2020 27.23 27.32 26.97 27.24 159,055 +0.29(+1.07%)
Jun 26, 2020 27.24 27.27 26.83 26.95 139,828 -0.31(-1.12%)
Jun 25, 2020 26.75 27.30 26.60 27.26 259,423 +0.70(+2.63%)
Jun 24, 2020 27.03 27.14 26.55 26.56 131,864 -0.80(-2.94%)
Jun 23, 2020 27.59 27.64 27.34 27.36 206,870 +0.38(+1.39%)
Jun 22, 2020 26.86 27.08 26.78 26.99 187,313 +0.34(+1.28%)
Jun 19, 2020 27.21 27.22 26.59 26.65 128,958 -0.17(-0.65%)
Jun 18, 2020 26.84 26.99 26.74 26.82 149,075 -0.34(-1.25%)
Jun 17, 2020 27.32 27.37 27.01 27.16 186,604 +0.22(+0.81%)
Jun 16, 2020 27.10 27.21 26.63 26.94 233,288 +0.40(+1.51%)
Jun 15, 2020 25.81 26.66 25.73 26.54 154,704 +0.21(+0.81%)
Jun 12, 2020 26.61 26.76 25.86 26.33 195,597 +0.62(+2.41%)
Jun 11, 2020 26.76 26.82 25.61 25.71 437,961 -2.13(-7.67%)
Jun 10, 2020 27.98 28.22 27.75 27.84 142,790 -0.17(-0.62%)
Jun 09, 2020 27.90 28.17 27.83 28.02 177,410 -0.52(-1.83%)
Jun 08, 2020 28.38 28.60 28.15 28.54 112,754 +0.17(+0.61%)
Jun 05, 2020 28.50 28.66 28.25 28.37 328,291 +0.30(+1.09%)
Jun 04, 2020 27.86 28.21 27.79 28.06 208,254 +0.04(+0.16%)
Jun 03, 2020 27.54 28.09 27.50 28.02 239,565 +0.84(+3.08%)
Jun 02, 2020 27.03 27.26 26.95 27.18 180,425 +0.32(+1.20%)
Jun 01, 2020 26.41 26.88 26.41 26.86 186,630 +0.56(+2.12%)
May 29, 2020 26.27 26.38 26.00 26.30 198,237 +0.09(+0.33%)
May 28, 2020 26.14 26.53 26.08 26.21 140,097 +0.51(+2.00%)
May 27, 2020 25.68 25.76 25.39 25.70 134,367 +0.58(+2.32%)
May 26, 2020 25.17 25.33 25.08 25.12 243,409 +0.68(+2.78%)
May 22, 2020 24.24 24.44 24.08 24.44 99,750 -0.10(-0.43%)
May 21, 2020 24.71 24.83 24.39 24.54 166,372 -0.17(-0.70%)
May 20, 2020 24.58 24.85 24.54 24.72 292,710 +0.63(+2.60%)
May 19, 2020 24.27 24.42 24.06 24.09 229,142 -0.24(-1.00%)
May 18, 2020 23.72 24.48 23.67 24.33 113,935 +1.37(+5.96%)
May 15, 2020 22.84 23.09 22.76 22.96 161,620 +0.08(+0.34%)
May 14, 2020 22.49 22.89 22.27 22.89 307,574 -0.41(-1.76%)
May 13, 2020 23.69 23.69 23.08 23.30 147,076 -0.53(-2.23%)
May 12, 2020 24.24 24.32 23.83 23.83 248,007 -0.04(-0.18%)
May 11, 2020 23.85 23.95 23.70 23.87 89,253 -0.30(-1.26%)
May 08, 2020 24.04 24.20 23.97 24.18 91,255 +0.64(+2.74%)
May 07, 2020 23.45 23.70 23.40 23.53 104,302 +0.38(+1.66%)
May 06, 2020 23.51 23.51 23.12 23.15 72,149 -0.25(-1.08%)
May 05, 2020 23.44 23.72 23.40 23.40 223,194 +0.22(+0.94%)
May 04, 2020 23.04 23.25 22.89 23.18 258,369 -0.05(-0.23%)
May 01, 2020 23.48 23.71 23.13 23.23 255,401 -0.67(-2.81%)
Apr 30, 2020 24.12 24.21 23.71 23.91 375,974 -0.64(-2.59%)
Apr 29, 2020 24.45 24.63 24.38 24.54 105,586 +0.84(+3.53%)
Apr 28, 2020 23.95 23.97 23.69 23.70 97,104 +0.43(+1.83%)
Apr 27, 2020 23.01 23.30 22.97 23.28 122,544 +0.36(+1.56%)
Apr 24, 2020 22.83 23.00 22.64 22.92 164,375 +0.11(+0.50%)
Apr 23, 2020 22.84 23.29 22.70 22.81 131,729 +0.03(+0.11%)
Apr 22, 2020 22.72 22.83 22.57 22.78 157,293 +0.58(+2.59%)
Apr 21, 2020 22.33 22.57 22.09 22.21 308,531 -0.63(-2.75%)
Apr 20, 2020 22.90 23.20 22.76 22.83 171,951 -0.37(-1.58%)
Apr 17, 2020 23.01 23.27 22.90 23.20 142,336 +1.02(+4.60%)
Apr 16, 2020 22.36 22.36 21.89 22.18 113,453 -0.02(-0.08%)
Apr 15, 2020 22.51 22.58 22.17 22.20 132,417 -1.10(-4.71%)
Apr 14, 2020 23.13 23.33 23.07 23.30 194,470 +0.46(+2.02%)
Apr 13, 2020 23.08 23.09 22.67 22.83 178,363 -0.35(-1.50%)
Apr 09, 2020 23.00 23.25 22.82 23.18 585,070 +0.51(+2.27%)
Apr 08, 2020 22.61 22.82 22.41 22.67 376,832 +0.20(+0.89%)
Apr 07, 2020 22.96 23.02 22.43 22.47 304,584 +0.50(+2.26%)
Apr 06, 2020 21.61 22.12 21.53 21.97 215,525 +1.21(+5.83%)
Apr 03, 2020 21.17 21.17 20.62 20.76 215,111 -0.68(-3.17%)
Apr 02, 2020 21.06 21.47 20.88 21.44 252,961 +0.38(+1.82%)
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.