Sweden Ishares MSCI ETF (NY: EWD )

40.00 -0.63 (-1.55%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.35 27.70 27.25 27.59 326,656 -0.09(-0.32%)
Jun 29, 2020 27.67 27.76 27.40 27.68 156,544 +0.29(+1.07%)
Jun 26, 2020 27.68 27.70 27.26 27.38 137,621 -0.31(-1.12%)
Jun 25, 2020 27.18 27.74 27.03 27.70 255,328 +0.71(+2.63%)
Jun 24, 2020 27.46 27.58 26.98 26.98 129,782 -0.82(-2.94%)
Jun 23, 2020 28.03 28.09 27.77 27.80 203,604 +0.38(+1.39%)
Jun 22, 2020 27.29 27.52 27.21 27.42 184,356 +0.35(+1.28%)
Jun 19, 2020 27.65 27.66 27.02 27.07 126,922 -0.18(-0.65%)
Jun 18, 2020 27.27 27.42 27.17 27.25 146,722 -0.35(-1.25%)
Jun 17, 2020 27.76 27.81 27.45 27.60 183,657 +0.22(+0.81%)
Jun 16, 2020 27.54 27.65 27.06 27.38 229,605 +0.41(+1.51%)
Jun 15, 2020 26.22 27.09 26.14 26.97 152,261 +0.22(+0.81%)
Jun 12, 2020 27.03 27.19 26.27 26.75 192,512 +0.63(+2.41%)
Jun 11, 2020 27.19 27.25 26.02 26.12 431,053 -2.17(-7.67%)
Jun 10, 2020 28.43 28.67 28.20 28.29 140,538 -0.18(-0.62%)
Jun 09, 2020 28.34 28.62 28.27 28.47 174,612 -0.53(-1.83%)
Jun 08, 2020 28.84 29.06 28.60 29.00 110,975 +0.18(+0.61%)
Jun 05, 2020 28.95 29.12 28.70 28.82 323,113 +0.31(+1.09%)
Jun 04, 2020 28.31 28.66 28.24 28.51 204,970 +0.04(+0.16%)
Jun 03, 2020 27.98 28.54 27.94 28.47 235,786 +0.85(+3.08%)
Jun 02, 2020 27.47 27.70 27.38 27.62 177,580 +0.33(+1.20%)
Jun 01, 2020 26.83 27.31 26.83 27.29 183,686 +0.57(+2.12%)
May 29, 2020 26.70 26.80 26.42 26.72 195,110 +0.09(+0.33%)
May 28, 2020 26.56 26.95 26.50 26.63 137,888 +0.52(+2.00%)
May 27, 2020 26.09 26.18 25.79 26.11 132,248 +0.59(+2.32%)
May 26, 2020 25.57 25.74 25.48 25.52 239,570 +0.69(+2.78%)
May 22, 2020 24.62 24.83 24.47 24.83 98,176 -0.11(-0.43%)
May 21, 2020 25.10 25.23 24.78 24.93 163,748 -0.18(-0.71%)
May 20, 2020 24.97 25.25 24.93 25.11 288,093 +0.64(+2.60%)
May 19, 2020 24.66 24.81 24.45 24.47 225,528 -0.25(-1.00%)
May 18, 2020 24.10 24.87 24.05 24.72 112,138 +1.39(+5.96%)
May 15, 2020 23.21 23.46 23.13 23.33 159,071 +0.08(+0.34%)
May 14, 2020 22.85 23.25 22.62 23.25 302,723 -0.42(-1.76%)
May 13, 2020 24.07 24.07 23.45 23.67 144,757 -0.54(-2.23%)
May 12, 2020 24.62 24.71 24.21 24.21 244,096 -0.04(-0.18%)
May 11, 2020 24.24 24.33 24.08 24.25 87,846 -0.31(-1.26%)
May 08, 2020 24.43 24.59 24.36 24.56 89,816 +0.66(+2.74%)
May 07, 2020 23.83 24.08 23.78 23.91 102,657 +0.39(+1.66%)
May 06, 2020 23.89 23.89 23.49 23.52 71,011 -0.26(-1.08%)
May 05, 2020 23.82 24.10 23.77 23.77 219,674 +0.22(+0.94%)
May 04, 2020 23.41 23.62 23.25 23.55 254,294 -0.05(-0.22%)
May 01, 2020 23.85 24.09 23.50 23.61 251,373 -0.68(-2.81%)
Apr 30, 2020 24.51 24.60 24.09 24.29 370,045 -0.65(-2.59%)
Apr 29, 2020 24.85 25.02 24.77 24.93 103,921 +0.85(+3.53%)
Apr 28, 2020 24.33 24.35 24.07 24.08 95,572 +0.43(+1.83%)
Apr 27, 2020 23.38 23.67 23.34 23.65 120,611 +0.36(+1.56%)
Apr 24, 2020 23.20 23.37 23.00 23.29 161,782 +0.12(+0.50%)
Apr 23, 2020 23.21 23.66 23.07 23.17 129,652 +0.03(+0.11%)
Apr 22, 2020 23.08 23.20 22.93 23.15 154,813 +0.58(+2.59%)
Apr 21, 2020 22.69 22.93 22.45 22.56 303,665 -0.64(-2.75%)
Apr 20, 2020 23.27 23.57 23.13 23.20 169,239 -0.37(-1.58%)
Apr 17, 2020 23.38 23.64 23.27 23.57 140,091 +1.04(+4.60%)
Apr 16, 2020 22.72 22.72 22.24 22.54 111,663 -0.02(-0.08%)
Apr 15, 2020 22.87 22.94 22.53 22.55 130,328 -1.12(-4.71%)
Apr 14, 2020 23.50 23.70 23.44 23.67 191,402 +0.47(+2.02%)
Apr 13, 2020 23.45 23.46 23.03 23.20 175,549 -0.35(-1.50%)
Apr 09, 2020 23.37 23.62 23.19 23.55 575,842 +0.52(+2.27%)
Apr 08, 2020 22.97 23.18 22.77 23.03 370,888 +0.20(+0.89%)
Apr 07, 2020 23.33 23.39 22.79 22.83 299,780 +0.50(+2.26%)
Apr 06, 2020 21.96 22.47 21.87 22.32 212,126 +1.23(+5.83%)
Apr 03, 2020 21.51 21.51 20.95 21.09 211,718 -0.69(-3.17%)
Apr 02, 2020 21.39 21.82 21.22 21.78 248,971 +0.39(+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.