Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.90 26.94 26.82 26.92 379,229 -0.07(-0.26%)
Jul 28, 2017 26.95 27.03 26.88 26.99 304,465 +0.17(+0.62%)
Jul 27, 2017 27.00 27.00 26.73 26.83 332,404 -0.17(-0.64%)
Jul 26, 2017 26.87 27.11 26.82 27.00 540,507 +0.24(+0.91%)
Jul 25, 2017 26.95 26.95 26.75 26.76 365,226 -0.09(-0.35%)
Jul 24, 2017 26.78 26.85 26.72 26.85 258,178 -0.16(-0.58%)
Jul 21, 2017 26.83 27.01 26.73 27.01 432,053 -0.23(-0.84%)
Jul 20, 2017 27.10 27.24 27.04 27.24 413,597 +0.03(+0.12%)
Jul 19, 2017 27.10 27.25 27.06 27.21 252,063 +0.14(+0.52%)
Jul 18, 2017 27.17 27.18 26.99 27.06 1,783,771 -0.58(-2.11%)
Jul 17, 2017 27.47 27.66 27.45 27.65 467,366 -0.19(-0.68%)
Jul 14, 2017 27.66 27.84 27.62 27.84 262,588 +0.24(+0.89%)
Jul 13, 2017 27.54 27.61 27.45 27.59 335,064 +0.11(+0.40%)
Jul 12, 2017 27.36 27.53 27.34 27.48 606,773 +0.34(+1.25%)
Jul 11, 2017 26.93 27.15 26.88 27.14 1,561,664 +0.09(+0.35%)
Jul 10, 2017 26.88 27.06 26.88 27.05 223,169 +0.13(+0.47%)
Jul 07, 2017 26.84 26.99 26.76 26.92 505,882 +0.09(+0.35%)
Jul 06, 2017 26.90 26.65 26.83 746,730 +0.00(+0.00%)
Jul 05, 2017 26.80 26.84 26.69 26.83 374,092 +0.04(+0.15%)
Jul 03, 2017 26.79 26.89 26.77 26.79 287,700 +0.05(+0.18%)
Jun 30, 2017 26.79 26.80 26.56 26.74 595,575 +0.14(+0.53%)
Jun 29, 2017 26.77 26.77 26.46 26.60 504,935 -0.15(-0.56%)
Jun 28, 2017 26.50 26.80 26.48 26.75 559,068 +0.32(+1.22%)
Jun 27, 2017 26.43 26.54 26.35 26.43 565,374 +0.03(+0.12%)
Jun 26, 2017 26.58 26.58 26.37 26.39 301,912 -0.02(-0.09%)
Jun 23, 2017 26.22 26.44 26.20 26.42 365,000 +0.18(+0.69%)
Jun 22, 2017 26.30 26.38 26.23 26.24 246,652 -0.02(-0.06%)
Jun 21, 2017 26.20 26.25 26.15 26.25 276,699 +0.00(+0.00%)
Jun 20, 2017 26.43 26.47 26.18 26.25 357,330 -0.26(-0.99%)
Jun 19, 2017 26.57 26.58 26.46 26.52 287,633 +0.15(+0.56%)
Jun 16, 2017 26.24 26.39 26.24 26.37 445,895 +0.40(+1.54%)
Jun 15, 2017 25.84 26.01 25.84 25.97 1,179,549 -0.48(-1.81%)
Jun 14, 2017 26.71 26.71 26.32 26.45 269,454 -0.04(-0.15%)
Jun 13, 2017 26.45 26.54 26.42 26.48 295,542 +0.29(+1.09%)
Jun 12, 2017 26.22 26.23 26.09 26.20 308,833 -0.25(-0.93%)
Jun 09, 2017 26.44 26.55 26.32 26.45 380,608 +0.08(+0.32%)
Jun 08, 2017 26.33 26.38 26.25 26.36 279,287 -0.06(-0.23%)
Jun 07, 2017 26.42 26.48 26.31 26.42 736,297 +0.10(+0.38%)
Jun 06, 2017 26.34 26.34 26.26 26.32 313,301 -0.16(-0.61%)
Jun 05, 2017 26.45 26.48 26.38 26.48 141,100 -0.24(-0.89%)
Jun 02, 2017 26.63 26.77 26.58 26.72 146,599 +0.27(+1.02%)
Jun 01, 2017 26.36 26.48 26.32 26.45 247,390 +0.20(+0.76%)
May 31, 2017 26.45 26.48 26.25 26.25 497,768 +0.00(+0.00%)
May 30, 2017 26.11 26.30 26.08 26.25 251,953 -0.03(-0.12%)
May 26, 2017 26.21 26.30 26.21 26.28 381,202 -0.04(-0.15%)
May 25, 2017 26.38 26.43 26.28 26.32 372,705 -0.02(-0.06%)
May 24, 2017 26.28 26.40 26.21 26.34 576,822 +0.05(+0.18%)
May 23, 2017 26.31 26.38 26.25 26.29 361,770 +0.18(+0.71%)
May 22, 2017 26.09 26.15 26.04 26.11 160,529 +0.03(+0.12%)
May 19, 2017 25.90 26.12 25.89 26.08 1,021,739 +0.42(+1.62%)
May 18, 2017 25.54 25.72 25.50 25.66 442,050 -0.18(-0.72%)
May 17, 2017 26.01 26.08 25.82 25.84 446,659 -0.45(-1.73%)
May 16, 2017 26.28 26.31 26.18 26.30 170,846 +0.21(+0.80%)
May 15, 2017 26.05 26.13 26.05 26.09 230,240 +0.03(+0.12%)
May 12, 2017 25.91 26.06 25.91 26.06 709,693 +0.12(+0.45%)
May 11, 2017 25.90 25.98 25.83 25.94 408,042 +0.08(+0.33%)
May 10, 2017 25.84 25.88 25.77 25.86 368,943 -0.12(-0.45%)
May 09, 2017 25.96 26.05 25.91 25.98 1,692,865 +0.04(+0.15%)
May 08, 2017 25.87 25.96 25.84 25.94 833,313 -0.36(-1.38%)
May 05, 2017 26.02 26.31 25.99 26.30 571,819 +0.31(+1.19%)
May 04, 2017 25.88 26.01 25.83 25.99 980,530 +0.17(+0.66%)
May 03, 2017 25.76 25.87 25.73 25.82 450,696 -0.08(-0.30%)
May 02, 2017 25.78 25.91 25.73 25.90 393,208 +0.18(+0.69%)
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.