Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.41 29.18 29.18 29.18 210,000 -0.42(-1.42%)
Dec 30, 2015 29.68 29.71 29.51 29.60 144,452 -0.33(-1.10%)
Dec 29, 2015 29.84 30.00 29.79 29.93 66,028 +0.30(+1.01%)
Dec 28, 2015 29.68 29.68 29.56 29.63 107,942 -0.10(-0.34%)
Dec 24, 2015 29.71 29.73 29.73 29.73 104,100 +0.06(+0.20%)
Dec 23, 2015 29.42 29.69 29.37 29.67 174,235 +0.54(+1.85%)
Dec 22, 2015 28.98 29.20 28.94 29.13 106,283 +0.30(+1.04%)
Dec 21, 2015 29.03 29.03 28.69 28.83 178,593 +0.36(+1.26%)
Dec 18, 2015 28.62 28.67 28.46 28.47 149,871 -0.37(-1.28%)
Dec 17, 2015 29.30 29.30 28.84 28.84 108,420 -0.54(-1.84%)
Dec 16, 2015 29.06 29.44 28.88 29.38 228,658 +0.55(+1.91%)
Dec 15, 2015 28.87 29.00 28.80 28.83 219,301 +0.39(+1.37%)
Dec 14, 2015 28.44 28.62 28.22 28.44 260,653 +0.15(+0.53%)
Dec 11, 2015 28.63 28.63 28.27 28.29 176,174 -0.69(-2.38%)
Dec 10, 2015 29.21 29.22 28.94 28.98 138,331 -0.37(-1.26%)
Dec 09, 2015 29.35 29.72 29.15 29.35 331,709 -0.15(-0.51%)
Dec 08, 2015 29.55 29.61 29.38 29.50 493,509 -0.79(-2.61%)
Dec 07, 2015 30.31 30.31 30.16 30.29 153,289 -0.22(-0.72%)
Dec 04, 2015 30.01 30.52 29.97 30.51 183,441 +0.24(+0.79%)
Dec 03, 2015 30.69 30.69 30.17 30.27 236,876 -0.02(-0.07%)
Dec 02, 2015 30.20 30.48 30.18 30.29 194,028 -0.12(-0.39%)
Dec 01, 2015 30.45 30.51 30.23 30.41 145,492 +0.14(+0.46%)
Nov 30, 2015 30.38 30.44 30.25 30.27 229,870 +0.31(+1.03%)
Nov 27, 2015 29.97 30.04 29.92 29.96 44,992 +0.32(+1.08%)
Nov 25, 2015 29.59 29.64 29.64 29.64 69,700 +0.04(+0.14%)
Nov 24, 2015 29.50 29.62 29.33 29.60 130,859 -0.21(-0.70%)
Nov 23, 2015 29.96 30.01 29.75 29.81 105,390 -0.14(-0.47%)
Nov 20, 2015 30.13 30.20 29.93 29.95 99,104 -0.03(-0.10%)
Nov 19, 2015 30.08 30.08 29.90 29.98 129,055 +0.00(+0.00%)
Nov 18, 2015 29.84 30.03 29.74 29.98 175,906 +0.41(+1.39%)
Nov 17, 2015 29.67 29.74 29.51 29.57 122,656 +0.06(+0.20%)
Nov 16, 2015 29.13 29.51 29.10 29.51 266,148 +0.34(+1.17%)
Nov 13, 2015 29.27 29.30 29.08 29.17 454,996 -0.30(-1.02%)
Nov 12, 2015 29.65 29.76 29.42 29.47 110,613 -0.39(-1.31%)
Nov 11, 2015 29.97 30.00 29.80 29.86 345,085 +0.13(+0.44%)
Nov 10, 2015 29.54 29.73 29.47 29.73 115,685 -0.29(-0.97%)
Nov 09, 2015 30.19 30.20 29.88 30.02 121,058 -0.19(-0.63%)
Nov 06, 2015 30.19 30.27 29.95 30.21 88,733 -0.15(-0.49%)
Nov 05, 2015 30.51 30.51 30.26 30.36 75,727 -0.10(-0.33%)
Nov 04, 2015 30.55 30.58 30.42 30.46 195,963 +0.04(+0.13%)
Nov 03, 2015 30.22 30.47 30.16 30.42 77,230 +0.08(+0.26%)
Nov 02, 2015 30.34 30.45 30.21 30.34 182,761 +0.19(+0.63%)
Oct 30, 2015 30.27 30.41 30.12 30.15 246,337 -0.01(-0.03%)
Oct 29, 2015 29.91 30.19 29.87 30.16 79,268 -0.07(-0.23%)
Oct 28, 2015 30.27 30.62 30.02 30.23 140,048 +0.18(+0.60%)
Oct 27, 2015 30.04 30.13 29.97 30.05 65,222 -0.25(-0.83%)
Oct 26, 2015 30.40 30.44 30.27 30.30 125,736 -0.17(-0.56%)
Oct 23, 2015 30.37 30.50 30.30 30.47 119,899 +0.28(+0.93%)
Oct 22, 2015 29.87 30.34 29.87 30.19 115,130 +0.38(+1.27%)
Oct 21, 2015 30.07 30.08 29.77 29.81 114,218 -0.42(-1.39%)
Oct 20, 2015 30.13 30.37 30.13 30.23 114,935 +0.16(+0.53%)
Oct 19, 2015 30.19 30.19 29.95 30.07 118,551 -0.26(-0.86%)
Oct 16, 2015 30.21 30.38 30.13 30.33 101,979 -0.17(-0.56%)
Oct 15, 2015 30.30 30.50 30.19 30.50 163,613 -0.03(-0.10%)
Oct 14, 2015 30.58 30.66 30.40 30.53 180,154 -0.18(-0.59%)
Oct 13, 2015 30.73 30.96 30.70 30.71 71,424 -0.39(-1.25%)
Oct 12, 2015 31.05 31.20 30.97 31.10 190,038 +0.00(+0.00%)
Oct 09, 2015 31.21 31.26 31.03 31.10 54,795 +0.31(+1.01%)
Oct 08, 2015 30.37 30.80 30.36 30.79 94,473 +0.24(+0.79%)
Oct 07, 2015 30.47 30.58 30.31 30.55 119,014 +0.28(+0.93%)
Oct 06, 2015 30.13 30.36 30.07 30.27 146,212 +0.07(+0.23%)
Oct 05, 2015 29.86 30.23 29.85 30.20 216,475 +0.78(+2.65%)
Oct 02, 2015 28.99 29.42 28.92 29.42 241,290 +0.53(+1.83%)
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.