Sweden Ishares MSCI ETF (NY: EWD )

47.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.88 29.03 28.72 29.03 507,761 +0.61(+2.15%)
Sep 29, 2015 28.28 28.44 28.16 28.42 108,746 +0.44(+1.57%)
Sep 28, 2015 28.32 28.32 27.89 27.98 342,718 -0.68(-2.37%)
Sep 25, 2015 28.82 28.93 28.53 28.66 269,371 +0.13(+0.46%)
Sep 24, 2015 28.32 28.58 28.17 28.53 193,151 -0.32(-1.11%)
Sep 23, 2015 29.09 29.09 28.77 28.85 139,180 -0.41(-1.40%)
Sep 22, 2015 29.23 29.30 29.01 29.26 175,822 -0.60(-2.01%)
Sep 21, 2015 30.09 30.09 29.76 29.86 138,161 -0.23(-0.76%)
Sep 18, 2015 30.29 30.46 30.08 30.09 262,888 -1.02(-3.28%)
Sep 17, 2015 30.72 31.37 30.71 31.11 1,261,892 +0.26(+0.84%)
Sep 16, 2015 30.70 30.87 30.64 30.85 775,075 +0.44(+1.45%)
Sep 15, 2015 30.28 30.46 30.23 30.41 167,936 -0.07(-0.23%)
Sep 14, 2015 30.45 30.51 30.34 30.48 262,256 -0.59(-1.90%)
Sep 11, 2015 30.76 31.10 30.73 31.07 114,533 +0.40(+1.30%)
Sep 10, 2015 30.49 30.82 30.44 30.67 1,029,527 +0.30(+0.99%)
Sep 09, 2015 30.92 30.94 30.33 30.37 367,478 -0.08(-0.26%)
Sep 08, 2015 30.36 30.45 30.20 30.45 196,040 +0.87(+2.94%)
Sep 04, 2015 29.66 29.58 29.58 29.58 118,300 -0.77(-2.54%)
Sep 03, 2015 30.29 30.58 30.27 30.35 360,795 +0.36(+1.20%)
Sep 02, 2015 29.97 30.01 29.73 29.99 93,089 +0.32(+1.08%)
Sep 01, 2015 29.72 29.84 29.53 29.67 225,476 -0.66(-2.19%)
Aug 31, 2015 30.10 30.46 29.85 30.33 788,538 -0.16(-0.51%)
Aug 28, 2015 30.24 30.57 30.22 30.49 197,429 +0.21(+0.69%)
Aug 27, 2015 30.10 30.32 30.00 30.28 675,849 +0.47(+1.58%)
Aug 26, 2015 30.22 30.28 29.18 29.81 466,463 +0.64(+2.19%)
Aug 25, 2015 29.94 30.59 29.12 29.17 1,525,601 -0.19(-0.65%)
Aug 24, 2015 29.55 30.13 29.18 29.36 860,287 -0.86(-2.85%)
Aug 21, 2015 30.63 30.69 30.16 30.22 224,686 -0.20(-0.66%)
Aug 20, 2015 30.95 30.95 30.38 30.42 142,066 -0.76(-2.44%)
Aug 19, 2015 31.09 31.29 30.85 31.18 125,117 -0.46(-1.45%)
Aug 18, 2015 31.75 31.82 31.56 31.64 82,677 -0.31(-0.97%)
Aug 17, 2015 31.75 31.95 31.68 31.95 82,388 -0.08(-0.25%)
Aug 14, 2015 32.02 32.07 31.82 32.03 212,898 -0.09(-0.28%)
Aug 13, 2015 31.85 32.19 31.82 32.12 236,192 +0.43(+1.36%)
Aug 12, 2015 31.46 31.69 31.35 31.69 540,066 -0.19(-0.60%)
Aug 11, 2015 31.87 31.90 31.78 31.88 318,099 -0.30(-0.93%)
Aug 10, 2015 31.83 32.21 31.83 32.18 191,711 +0.76(+2.42%)
Aug 07, 2015 31.29 31.49 31.26 31.42 177,383 -0.21(-0.66%)
Aug 06, 2015 31.68 31.68 31.49 31.63 79,700 -0.13(-0.41%)
Aug 05, 2015 31.81 31.91 31.65 31.76 247,895 +0.11(+0.35%)
Aug 04, 2015 31.93 31.93 31.59 31.65 220,438 -0.25(-0.78%)
Aug 03, 2015 32.02 32.06 31.79 31.90 400,871 -0.14(-0.44%)
Jul 31, 2015 32.08 32.20 31.94 32.04 207,813 +0.19(+0.60%)
Jul 30, 2015 31.57 31.86 31.40 31.85 205,256 +0.15(+0.47%)
Jul 29, 2015 31.58 31.87 31.57 31.70 202,075 -0.07(-0.22%)
Jul 28, 2015 31.63 31.85 31.49 31.77 146,911 +0.06(+0.19%)
Jul 27, 2015 31.93 31.94 31.69 31.71 140,679 -0.22(-0.69%)
Jul 24, 2015 32.16 32.30 31.92 31.93 262,678 -0.26(-0.81%)
Jul 23, 2015 32.23 32.29 32.12 32.19 458,521 -0.10(-0.31%)
Jul 22, 2015 32.27 32.30 32.17 32.29 46,275 -0.52(-1.58%)
Jul 21, 2015 32.78 32.84 32.71 32.81 76,857 -0.04(-0.12%)
Jul 20, 2015 32.78 32.93 32.73 32.85 121,107 +0.48(+1.48%)
Jul 17, 2015 32.61 32.61 32.33 32.37 76,188 -0.31(-0.95%)
Jul 16, 2015 32.67 32.85 32.67 32.68 117,866 +0.58(+1.81%)
Jul 15, 2015 32.10 32.22 31.95 32.10 728,797 -0.51(-1.56%)
Jul 14, 2015 32.38 32.66 32.37 32.61 272,517 +0.09(+0.28%)
Jul 13, 2015 32.45 32.63 32.38 32.52 176,063 +0.19(+0.59%)
Jul 10, 2015 32.24 32.37 32.14 32.33 184,300 +1.28(+4.11%)
Jul 09, 2015 31.33 31.36 31.03 31.05 576,721 +0.46(+1.52%)
Jul 08, 2015 30.74 30.82 30.48 30.59 148,176 -0.49(-1.58%)
Jul 07, 2015 30.70 31.16 30.30 31.08 379,596 +0.23(+0.75%)
Jul 06, 2015 30.76 31.15 30.70 30.85 273,291 -0.84(-2.65%)
Jul 02, 2015 31.79 31.69 31.69 31.69 180,900 -0.46(-1.43%)
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.