Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.94 33.04 32.60 32.99 278,138 -0.12(-0.35%)
May 30, 2023 33.43 33.43 32.97 33.11 121,613 -0.48(-1.43%)
May 26, 2023 33.37 33.59 33.36 33.59 85,748 +0.64(+1.95%)
May 25, 2023 33.06 33.11 32.78 32.94 121,526 -0.29(-0.87%)
May 24, 2023 33.52 33.52 33.15 33.23 146,943 -0.76(-2.23%)
May 23, 2023 34.36 34.41 33.98 33.99 143,989 -0.69(-1.99%)
May 22, 2023 34.68 34.79 34.59 34.68 109,885 -0.18(-0.52%)
May 19, 2023 34.83 34.95 34.82 34.86 114,564 +0.37(+1.06%)
May 18, 2023 34.48 34.51 34.21 34.50 162,806 -0.14(-0.42%)
May 17, 2023 34.46 34.69 34.26 34.64 422,741 +0.25(+0.73%)
May 16, 2023 34.62 34.68 34.37 34.39 109,079 -0.73(-2.08%)
May 15, 2023 34.74 35.13 34.69 35.12 64,569 +0.51(+1.47%)
May 12, 2023 34.88 34.88 34.50 34.62 83,491 -0.25(-0.72%)
May 11, 2023 34.67 34.89 34.54 34.86 989,072 +0.06(+0.17%)
May 10, 2023 35.08 35.08 34.52 34.81 183,112 -0.35(-0.98%)
May 09, 2023 34.99 35.21 34.91 35.15 76,319 -0.49(-1.37%)
May 08, 2023 35.62 35.69 35.50 35.64 60,163 -0.06(-0.16%)
May 05, 2023 35.24 35.79 35.20 35.70 97,055 +0.56(+1.59%)
May 04, 2023 35.06 35.26 34.88 35.14 168,389 +0.08(+0.22%)
May 03, 2023 35.23 35.40 35.01 35.07 201,652 +0.00(+0.00%)
May 02, 2023 35.20 35.20 34.82 35.07 360,495 -0.63(-1.78%)
May 01, 2023 35.74 35.86 35.65 35.70 443,997 -0.05(-0.13%)
Apr 28, 2023 35.36 35.77 35.35 35.75 196,819 +0.11(+0.30%)
Apr 27, 2023 35.40 35.64 35.28 35.64 323,913 +0.98(+2.83%)
Apr 26, 2023 34.86 34.94 34.58 34.66 166,145 -0.03(-0.08%)
Apr 25, 2023 35.15 35.15 34.69 34.69 81,208 -0.73(-2.06%)
Apr 24, 2023 35.35 35.43 35.28 35.42 156,506 +0.33(+0.93%)
Apr 21, 2023 34.89 35.12 34.74 35.10 178,141 +0.08(+0.22%)
Apr 20, 2023 34.84 35.10 34.84 35.02 105,663 +0.03(+0.08%)
Apr 19, 2023 34.94 35.09 34.93 34.99 144,325 -0.25(-0.71%)
Apr 18, 2023 35.26 35.28 35.14 35.24 266,020 +0.28(+0.80%)
Apr 17, 2023 35.11 35.11 34.81 34.96 312,781 -0.13(-0.38%)
Apr 14, 2023 35.14 35.35 34.92 35.10 156,255 +0.12(+0.36%)
Apr 13, 2023 34.77 35.03 34.61 34.97 172,114 +0.55(+1.59%)
Apr 12, 2023 34.70 34.75 34.30 34.42 328,857 +0.35(+1.02%)
Apr 11, 2023 33.83 34.16 33.83 34.08 266,192 +0.50(+1.49%)
Apr 10, 2023 33.46 33.62 33.32 33.58 199,476 -0.13(-0.40%)
Apr 06, 2023 33.42 33.80 33.37 33.71 202,170 +0.17(+0.52%)
Apr 05, 2023 33.61 33.69 33.40 33.54 273,004 -0.86(-2.49%)
Apr 04, 2023 34.48 34.61 34.27 34.39 352,853 +0.30(+0.87%)
Apr 03, 2023 33.96 34.14 33.88 34.10 570,252 -0.05(-0.14%)
Mar 31, 2023 34.13 34.26 34.10 34.14 236,449 +0.40(+1.20%)
Mar 30, 2023 33.62 33.82 33.54 33.74 150,724 +0.82(+2.48%)
Mar 29, 2023 32.66 32.96 32.64 32.92 144,234 +0.47(+1.45%)
Mar 28, 2023 32.46 32.56 32.28 32.45 142,307 -0.03(-0.09%)
Mar 27, 2023 32.48 32.55 32.32 32.48 179,322 +0.40(+1.26%)
Mar 24, 2023 32.03 32.11 31.72 32.08 296,075 -0.46(-1.42%)
Mar 23, 2023 32.79 33.07 32.30 32.54 443,625 -0.04(-0.12%)
Mar 22, 2023 32.87 33.35 32.55 32.58 308,345 -0.46(-1.40%)
Mar 21, 2023 33.09 33.15 32.81 33.04 352,874 +0.60(+1.84%)
Mar 20, 2023 32.13 32.52 32.06 32.44 169,878 +1.01(+3.21%)
Mar 17, 2023 31.65 31.70 31.22 31.44 334,244 -0.83(-2.56%)
Mar 16, 2023 31.34 32.31 31.32 32.26 565,592 +0.45(+1.42%)
Mar 15, 2023 31.50 31.92 31.20 31.81 575,439 -1.45(-4.36%)
Mar 14, 2023 33.18 33.27 32.94 33.26 406,261 +1.10(+3.44%)
Mar 13, 2023 31.68 32.42 31.59 32.16 550,664 -0.04(-0.12%)
Mar 10, 2023 32.68 32.75 32.16 32.19 465,258 -0.67(-2.05%)
Mar 09, 2023 33.30 33.47 32.84 32.87 262,690 -0.58(-1.72%)
Mar 08, 2023 33.40 33.64 33.28 33.44 196,840 +0.16(+0.49%)
Mar 07, 2023 34.08 34.13 33.25 33.28 421,558 -1.22(-3.54%)
Mar 06, 2023 34.55 34.66 34.43 34.50 116,911 -0.13(-0.39%)
Mar 03, 2023 34.28 34.64 34.09 34.63 230,549 +0.81(+2.39%)
Mar 02, 2023 33.56 33.85 33.49 33.83 170,631 -0.11(-0.31%)
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.