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 (%)
Feb 28, 2020 29.70 30.55 29.46 30.38 893,900 +0.00(+0.00%)
Feb 27, 2020 30.87 31.25 30.38 30.38 454,052 -1.07(-3.40%)
Feb 26, 2020 31.62 31.91 31.45 31.45 560,205 +0.22(+0.70%)
Feb 25, 2020 32.06 32.09 31.20 31.23 1,026,038 -0.76(-2.38%)
Feb 24, 2020 31.91 32.17 31.83 31.99 357,431 -1.60(-4.76%)
Feb 21, 2020 33.65 33.65 33.47 33.59 154,300 -0.09(-0.27%)
Feb 20, 2020 33.67 33.78 33.42 33.68 232,019 -0.02(-0.06%)
Feb 19, 2020 33.67 33.74 33.65 33.70 106,551 +0.13(+0.39%)
Feb 18, 2020 33.61 33.76 33.49 33.57 160,812 -0.32(-0.94%)
Feb 14, 2020 33.92 33.93 33.74 33.89 168,700 -0.01(-0.03%)
Feb 13, 2020 33.82 33.93 33.71 33.90 143,287 -0.33(-0.96%)
Feb 12, 2020 34.22 34.27 34.13 34.23 226,244 +0.26(+0.77%)
Feb 11, 2020 33.90 34.06 33.88 33.97 322,969 +0.40(+1.19%)
Feb 10, 2020 33.27 33.58 33.27 33.57 211,049 +0.29(+0.87%)
Feb 07, 2020 33.26 33.40 33.17 33.28 334,200 -0.19(-0.57%)
Feb 06, 2020 33.35 33.47 33.28 33.47 189,780 -0.06(-0.18%)
Feb 05, 2020 33.53 33.62 33.42 33.53 275,093 +0.58(+1.76%)
Feb 04, 2020 32.72 32.96 32.69 32.95 572,096 +0.96(+3.00%)
Feb 03, 2020 31.95 32.13 31.94 31.99 671,867 -0.02(-0.06%)
Jan 31, 2020 32.25 32.25 31.85 32.01 531,000 -0.42(-1.30%)
Jan 30, 2020 32.19 32.46 32.15 32.43 298,069 +0.13(+0.40%)
Jan 29, 2020 32.46 32.54 32.30 32.30 189,163 -0.13(-0.40%)
Jan 28, 2020 32.10 32.49 32.08 32.43 280,560 +0.39(+1.22%)
Jan 27, 2020 32.14 32.32 32.03 32.04 307,031 -0.92(-2.79%)
Jan 24, 2020 33.15 33.21 32.89 32.96 782,500 -0.03(-0.09%)
Jan 23, 2020 32.99 33.11 32.81 32.99 263,907 -0.21(-0.63%)
Jan 22, 2020 33.30 33.36 33.19 33.20 499,853 -0.22(-0.66%)
Jan 21, 2020 33.57 33.59 33.42 33.42 183,391 -0.13(-0.39%)
Jan 17, 2020 33.62 33.66 33.43 33.55 195,300 +0.19(+0.57%)
Jan 16, 2020 33.26 33.40 33.18 33.36 115,768 +0.45(+1.37%)
Jan 15, 2020 32.90 33.03 32.89 32.91 267,504 -0.20(-0.60%)
Jan 14, 2020 32.98 33.17 32.98 33.11 654,933 +0.08(+0.24%)
Jan 13, 2020 32.84 33.06 32.77 33.03 255,560 +0.44(+1.35%)
Jan 10, 2020 32.79 32.81 32.56 32.59 189,600 -0.39(-1.18%)
Jan 09, 2020 33.02 33.04 32.93 32.98 196,846 -0.17(-0.51%)
Jan 08, 2020 32.95 33.31 32.95 33.15 337,102 +0.21(+0.64%)
Jan 07, 2020 32.92 33.11 32.92 32.94 276,995 +0.04(+0.12%)
Jan 06, 2020 32.77 32.94 32.71 32.90 364,897 -0.02(-0.06%)
Jan 03, 2020 33.09 33.20 32.92 32.92 430,100 -0.90(-2.66%)
Jan 02, 2020 33.67 33.82 33.59 33.82 666,343 +0.92(+2.80%)
Dec 31, 2019 32.94 32.95 32.67 32.90 183,400 +0.03(+0.09%)
Dec 30, 2019 33.31 33.34 32.85 32.87 337,389 -0.52(-1.56%)
Dec 27, 2019 33.47 33.49 33.39 33.39 106,100 +0.13(+0.39%)
Dec 26, 2019 33.16 33.30 33.16 33.26 73,784 +0.09(+0.27%)
Dec 24, 2019 33.08 33.17 33.03 33.17 47,100 +0.06(+0.18%)
Dec 23, 2019 33.15 33.18 33.10 33.11 178,102 -0.05(-0.15%)
Dec 20, 2019 33.19 33.20 33.11 33.16 194,200 +0.16(+0.48%)
Dec 19, 2019 32.96 33.00 32.84 33.00 214,611 -0.17(-0.51%)
Dec 18, 2019 33.19 33.21 33.02 33.17 158,122 -0.10(-0.30%)
Dec 17, 2019 33.18 33.33 33.08 33.27 400,611 +0.11(+0.33%)
Dec 16, 2019 33.03 33.17 32.99 33.16 336,279 -0.06(-0.18%)
Dec 13, 2019 33.19 33.40 33.04 33.22 282,200 +0.16(+0.48%)
Dec 12, 2019 32.53 33.06 32.48 33.06 590,377 +0.55(+1.69%)
Dec 11, 2019 32.20 32.51 32.20 32.51 184,294 +0.43(+1.34%)
Dec 10, 2019 31.95 32.13 31.91 32.08 204,068 +0.00(+0.00%)
Dec 09, 2019 32.33 32.34 32.06 32.08 159,971 -0.21(-0.65%)
Dec 06, 2019 32.26 32.32 32.18 32.29 175,900 +0.40(+1.25%)
Dec 05, 2019 32.00 32.00 31.82 31.89 239,129 -0.10(-0.31%)
Dec 04, 2019 31.83 31.99 31.81 31.99 361,224 +0.60(+1.91%)
Dec 03, 2019 31.33 31.45 31.19 31.39 426,341 -0.12(-0.38%)
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.