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 (%)
Jul 31, 2023 34.52 34.60 34.33 34.36 184,687 +0.00(+0.00%)
Jul 28, 2023 34.49 34.64 34.27 34.36 74,122 +0.13(+0.39%)
Jul 27, 2023 34.86 34.86 34.19 34.22 92,816 -0.45(-1.30%)
Jul 26, 2023 34.29 34.73 34.25 34.67 141,044 -0.19(-0.55%)
Jul 25, 2023 34.65 34.98 34.65 34.86 193,945 +0.34(+0.97%)
Jul 24, 2023 34.43 34.61 34.43 34.53 75,243 +0.14(+0.42%)
Jul 21, 2023 34.40 34.46 34.28 34.38 94,127 +0.01(+0.03%)
Jul 20, 2023 34.65 34.72 34.33 34.38 146,319 -0.49(-1.41%)
Jul 19, 2023 35.21 35.30 34.84 34.86 99,913 -0.59(-1.65%)
Jul 18, 2023 35.14 35.48 35.09 35.45 126,852 +0.39(+1.12%)
Jul 17, 2023 34.81 35.12 34.74 35.06 67,433 +0.21(+0.61%)
Jul 14, 2023 35.09 35.15 34.81 34.85 168,631 -0.58(-1.63%)
Jul 13, 2023 35.12 35.48 35.12 35.42 167,571 +0.61(+1.74%)
Jul 12, 2023 34.33 34.84 34.30 34.82 189,592 +1.14(+3.40%)
Jul 11, 2023 33.51 33.71 33.41 33.67 149,215 +0.47(+1.40%)
Jul 10, 2023 32.84 33.22 32.84 33.21 135,730 +0.19(+0.57%)
Jul 07, 2023 32.65 33.19 32.61 33.02 186,110 +0.46(+1.42%)
Jul 06, 2023 32.66 32.66 32.31 32.56 171,889 -0.55(-1.65%)
Jul 05, 2023 33.46 33.46 33.10 33.11 137,228 -0.72(-2.13%)
Jul 03, 2023 33.73 33.86 33.68 33.83 59,198 -0.20(-0.59%)
Jun 30, 2023 33.91 34.10 33.86 34.03 162,423 +0.63(+1.90%)
Jun 29, 2023 33.26 33.43 33.26 33.40 114,457 +0.00(+0.00%)
Jun 28, 2023 33.35 33.46 33.24 33.40 117,802 -0.04(-0.12%)
Jun 27, 2023 33.04 33.43 32.97 33.43 112,999 +0.32(+0.96%)
Jun 26, 2023 33.05 33.26 33.05 33.12 151,301 +0.19(+0.58%)
Jun 23, 2023 32.76 33.00 32.66 32.92 268,752 -0.34(-1.01%)
Jun 22, 2023 33.21 33.34 33.13 33.26 113,633 -0.37(-1.11%)
Jun 21, 2023 33.35 33.81 33.28 33.64 128,308 +0.06(+0.17%)
Jun 20, 2023 33.62 33.65 33.40 33.58 119,827 -0.94(-2.73%)
Jun 16, 2023 34.91 34.91 34.51 34.52 220,570 -0.28(-0.80%)
Jun 15, 2023 34.36 34.88 34.34 34.80 641,049 -0.85(-2.37%)
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%)
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.