Sweden Ishares MSCI ETF (NY: EWD )

44.57 USD -1.60 (-3.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 44.98 45.04 44.40 44.57 248,335 -1.60(-3.47%)
Nov 24, 2021 45.81 46.20 45.81 46.17 247,740 -0.37(-0.80%)
Nov 23, 2021 46.94 47.06 46.29 46.54 491,424 -0.79(-1.67%)
Nov 22, 2021 47.57 47.84 47.27 47.33 323,406 -0.40(-0.84%)
Nov 19, 2021 47.91 48.01 47.70 47.73 255,850 -0.67(-1.38%)
Nov 18, 2021 48.33 48.42 48.02 48.40 339,263 -0.15(-0.31%)
Nov 17, 2021 48.34 48.55 48.30 48.55 272,250 +0.04(+0.08%)
Nov 16, 2021 48.43 48.66 48.43 48.51 243,177 -0.14(-0.29%)
Nov 15, 2021 48.96 48.96 48.64 48.65 178,780 -0.02(-0.04%)
Nov 12, 2021 48.69 48.87 48.62 48.67 130,414 +0.22(+0.45%)
Nov 11, 2021 48.51 48.60 48.38 48.45 107,241 +0.50(+1.04%)
Nov 10, 2021 48.52 47.88 47.95 344,853 -0.93(-1.90%)
Nov 09, 2021 49.13 49.14 48.70 48.88 174,250 -0.03(-0.06%)
Nov 08, 2021 48.76 49.00 48.75 48.91 137,646 +0.03(+0.06%)
Nov 05, 2021 48.78 48.91 48.67 48.88 173,304 +0.13(+0.27%)
Nov 04, 2021 48.66 48.77 48.55 48.75 154,462 -0.11(-0.23%)
Nov 03, 2021 48.29 48.93 48.16 48.86 209,525 +0.76(+1.58%)
Nov 02, 2021 48.21 48.34 48.08 48.10 169,823 -0.26(-0.54%)
Nov 01, 2021 48.13 48.36 48.03 48.36 243,726 +0.45(+0.94%)
Oct 29, 2021 47.83 47.94 47.64 47.91 655,614 -0.51(-1.05%)
Oct 28, 2021 47.97 48.44 47.92 48.42 584,859 +0.32(+0.67%)
Oct 27, 2021 48.24 48.43 48.03 48.10 380,248 -0.19(-0.39%)
Oct 26, 2021 48.45 48.29 303,374 +0.16(+0.33%)
Oct 25, 2021 48.21 48.29 48.02 48.13 515,661 -0.62(-1.27%)
Oct 22, 2021 48.59 48.78 48.47 48.75 344,553 +0.70(+1.46%)
Oct 21, 2021 47.85 48.08 47.77 48.05 750,972 +0.28(+0.59%)
Oct 20, 2021 47.64 47.82 47.27 47.77 266,457 +0.17(+0.36%)
Oct 19, 2021 47.52 47.66 47.45 47.60 148,560 +0.52(+1.10%)
Oct 18, 2021 47.05 47.15 46.96 47.08 181,625 -0.28(-0.59%)
Oct 15, 2021 47.20 47.40 47.12 47.36 560,411 +0.47(+1.00%)
Oct 14, 2021 46.73 46.91 46.62 46.89 1,077,457 +0.72(+1.56%)
Oct 13, 2021 45.66 46.23 45.62 46.17 532,750 +1.10(+2.44%)
Oct 12, 2021 45.01 45.23 44.83 45.07 495,145 +0.64(+1.44%)
Oct 11, 2021 44.63 44.86 44.40 44.43 1,102,432 -0.50(-1.11%)
Oct 08, 2021 45.05 45.07 44.80 44.93 1,106,288 -0.12(-0.27%)
Oct 07, 2021 44.89 45.22 44.89 45.05 290,044 +0.58(+1.30%)
Oct 06, 2021 44.40 44.54 44.07 44.47 170,550 -0.64(-1.42%)
Oct 05, 2021 44.67 45.37 44.67 45.11 206,138 +0.26(+0.58%)
Oct 04, 2021 45.26 45.28 44.68 44.85 446,824 -0.45(-0.99%)
Oct 01, 2021 45.07 45.42 44.79 45.30 403,822 +0.45(+1.00%)
Sep 30, 2021 44.96 45.20 44.66 44.85 810,380 +0.20(+0.45%)
Sep 29, 2021 44.97 45.00 44.56 44.65 557,457 -0.46(-1.02%)
Sep 28, 2021 45.43 45.45 44.91 45.11 407,587 -1.14(-2.46%)
Sep 27, 2021 46.23 46.40 46.11 46.25 156,671 -0.39(-0.84%)
Sep 24, 2021 46.51 46.71 46.50 46.64 666,160 -0.64(-1.35%)
Sep 23, 2021 46.95 47.41 46.95 47.28 166,246 +1.08(+2.34%)
Sep 22, 2021 46.19 46.68 46.18 46.20 336,755 +0.59(+1.29%)
Sep 21, 2021 46.00 46.02 45.61 45.61 139,274 -0.07(-0.15%)
Sep 20, 2021 45.46 45.79 45.27 45.68 263,887 -1.34(-2.85%)
Sep 17, 2021 47.61 47.61 46.83 47.02 353,064 -0.99(-2.06%)
Sep 16, 2021 47.84 48.02 47.65 48.01 241,332 +0.14(+0.29%)
Sep 15, 2021 47.66 47.87 47.47 47.87 239,239 +0.09(+0.19%)
Sep 14, 2021 47.96 48.02 47.62 47.78 338,570 +0.09(+0.19%)
Sep 13, 2021 47.74 47.75 47.47 47.69 202,083 +0.06(+0.13%)
Sep 10, 2021 48.07 48.10 47.63 47.63 352,938 -0.10(-0.21%)
Sep 09, 2021 47.89 48.13 47.72 47.73 247,057 +0.09(+0.19%)
Sep 08, 2021 47.92 47.98 47.58 47.64 249,090 -0.83(-1.71%)
Sep 07, 2021 48.57 48.70 48.37 48.47 179,610 -0.21(-0.43%)
Sep 03, 2021 48.71 48.87 48.60 48.68 244,832 -0.25(-0.51%)
Sep 02, 2021 48.67 48.93 48.67 48.93 320,764 +0.73(+1.51%)
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.