Sweden Ishares MSCI ETF (NY: EWD )

48.68 USD +0.63 (+1.31%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.60 34.75 34.57 34.72 158,112 +0.34(+0.99%)
Aug 30, 2017 34.29 34.44 34.29 34.38 197,668 +0.05(+0.15%)
Aug 29, 2017 34.16 34.41 34.16 34.33 139,397 -0.10(-0.29%)
Aug 28, 2017 34.45 34.45 34.38 34.43 125,302 +0.01(+0.03%)
Aug 25, 2017 34.29 34.54 34.26 34.42 185,165 +0.46(+1.35%)
Aug 24, 2017 34.14 34.15 33.93 33.96 134,077 -0.18(-0.53%)
Aug 23, 2017 33.96 34.17 33.96 34.14 222,837 +0.16(+0.47%)
Aug 22, 2017 33.74 34.01 33.74 33.98 121,276 +0.35(+1.04%)
Aug 21, 2017 33.64 33.72 33.53 33.63 210,925 -0.02(-0.06%)
Aug 18, 2017 33.59 33.75 33.51 33.65 206,916 +0.09(+0.27%)
Aug 17, 2017 33.86 33.92 33.54 33.56 243,892 -0.65(-1.90%)
Aug 16, 2017 34.14 34.24 34.08 34.21 142,336 +0.11(+0.32%)
Aug 15, 2017 34.09 34.12 33.96 34.10 141,396 +0.02(+0.06%)
Aug 14, 2017 34.05 34.18 34.03 34.08 175,941 +0.28(+0.83%)
Aug 11, 2017 33.70 33.85 33.64 33.80 221,684 -0.12(-0.35%)
Aug 10, 2017 34.19 34.20 33.91 33.92 515,156 -0.33(-0.96%)
Aug 09, 2017 34.00 34.28 33.94 34.25 235,660 -0.03(-0.09%)
Aug 08, 2017 34.48 34.53 34.28 34.28 491,760 -0.15(-0.44%)
Aug 07, 2017 34.31 34.45 34.28 34.43 332,002 -0.01(-0.03%)
Aug 04, 2017 34.56 34.58 34.28 34.44 217,921 +0.16(+0.47%)
Aug 03, 2017 34.36 34.41 34.26 34.28 222,955 -0.12(-0.35%)
Aug 02, 2017 34.46 34.48 34.30 34.40 440,046 +0.01(+0.03%)
Aug 01, 2017 34.62 34.62 34.33 34.39 453,015 +0.24(+0.70%)
Jul 31, 2017 34.12 34.17 34.02 34.15 298,965 -0.09(-0.26%)
Jul 28, 2017 34.19 34.29 34.10 34.24 240,025 +0.21(+0.62%)
Jul 27, 2017 34.25 34.25 33.90 34.03 262,051 -0.22(-0.64%)
Jul 26, 2017 34.09 34.39 34.02 34.25 426,108 +0.31(+0.91%)
Jul 25, 2017 34.18 34.19 33.93 33.94 287,926 -0.12(-0.35%)
Jul 24, 2017 33.97 34.06 33.89 34.06 203,535 -0.20(-0.58%)
Jul 21, 2017 34.03 34.26 33.90 34.26 340,609 -0.29(-0.84%)
Jul 20, 2017 34.37 34.55 34.30 34.55 326,059 +0.04(+0.12%)
Jul 19, 2017 34.37 34.57 34.32 34.51 198,714 +0.18(+0.52%)
Jul 18, 2017 34.46 34.48 34.24 34.33 1,406,234 -0.74(-2.11%)
Jul 17, 2017 34.85 35.08 34.82 35.07 368,448 -0.24(-0.68%)
Jul 14, 2017 35.08 35.32 35.04 35.31 207,011 +0.31(+0.89%)
Jul 13, 2017 34.94 35.02 34.82 35.00 264,148 +0.14(+0.40%)
Jul 12, 2017 34.70 34.92 34.68 34.86 478,349 +0.43(+1.25%)
Jul 11, 2017 34.16 34.44 34.10 34.43 1,231,136 +0.12(+0.35%)
Jul 10, 2017 34.10 34.32 34.10 34.31 175,935 +0.16(+0.47%)
Jul 07, 2017 34.04 34.24 33.95 34.15 398,812 +0.12(+0.35%)
Jul 06, 2017 34.12 33.80 34.03 588,684 +0.00(+0.00%)
Jul 05, 2017 34.00 34.04 33.85 34.03 294,915 +0.05(+0.15%)
Jul 03, 2017 33.98 34.11 33.96 33.98 226,808 +0.06(+0.18%)
Jun 30, 2017 33.98 33.99 33.69 33.92 469,521 +0.18(+0.53%)
Jun 29, 2017 33.96 33.96 33.56 33.74 398,065 -0.19(-0.56%)
Jun 28, 2017 33.61 34.00 33.59 33.93 440,741 +0.41(+1.22%)
Jun 27, 2017 33.53 33.67 33.42 33.52 445,712 +0.04(+0.12%)
Jun 26, 2017 33.71 33.72 33.45 33.48 238,012 -0.03(-0.09%)
Jun 23, 2017 33.26 33.54 33.24 33.51 287,748 +0.23(+0.69%)
Jun 22, 2017 33.36 33.46 33.27 33.28 194,448 -0.02(-0.06%)
Jun 21, 2017 33.24 33.30 33.17 33.30 218,136 +0.00(+0.00%)
Jun 20, 2017 33.53 33.58 33.21 33.30 281,701 -1.09(-3.17%)
Jun 19, 2017 34.46 34.48 34.32 34.39 221,771 +0.19(+0.56%)
Jun 16, 2017 34.03 34.23 34.03 34.20 343,794 +0.52(+1.54%)
Jun 15, 2017 33.52 33.74 33.52 33.68 909,454 -0.62(-1.81%)
Jun 14, 2017 34.64 34.64 34.14 34.30 207,754 -0.05(-0.15%)
Jun 13, 2017 34.31 34.42 34.27 34.35 227,869 +0.37(+1.09%)
Jun 12, 2017 34.01 34.03 33.84 33.98 238,116 -0.32(-0.93%)
Jun 09, 2017 34.29 34.43 34.14 34.30 293,456 +0.11(+0.32%)
Jun 08, 2017 34.15 34.22 34.05 34.19 215,336 -0.08(-0.23%)
Jun 07, 2017 34.26 34.35 34.12 34.27 567,699 +0.13(+0.38%)
Jun 06, 2017 34.16 34.16 34.06 34.14 241,561 -0.21(-0.61%)
Jun 05, 2017 34.30 34.35 34.22 34.35 108,791 -0.31(-0.89%)
Jun 02, 2017 34.54 34.72 34.48 34.66 113,031 +0.35(+1.02%)
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.