Sweden Ishares MSCI ETF (NY: EWD )

48.46 USD +0.92 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.42 30.50 30.14 30.23 264,671 -0.23(-0.76%)
Apr 28, 2016 30.41 30.70 30.37 30.46 217,716 -0.17(-0.56%)
Apr 27, 2016 30.50 30.71 30.40 30.63 177,491 +0.15(+0.49%)
Apr 26, 2016 30.61 30.62 30.40 30.48 103,379 +0.12(+0.40%)
Apr 25, 2016 30.37 30.43 30.26 30.36 132,647 -0.17(-0.56%)
Apr 22, 2016 30.50 30.61 30.45 30.53 212,832 -0.16(-0.52%)
Apr 21, 2016 31.00 31.00 30.61 30.69 208,805 -0.40(-1.29%)
Apr 20, 2016 31.15 31.21 31.01 31.09 182,973 -0.01(-0.03%)
Apr 19, 2016 31.01 31.15 30.95 31.10 134,912 +0.78(+2.57%)
Apr 18, 2016 30.20 30.37 30.11 30.32 177,871 +0.11(+0.36%)
Apr 15, 2016 30.28 30.33 30.18 30.21 160,336 -0.05(-0.17%)
Apr 14, 2016 30.39 30.39 30.24 30.26 242,505 -0.07(-0.23%)
Apr 13, 2016 30.36 30.38 30.18 30.33 133,497 +0.37(+1.23%)
Apr 12, 2016 29.74 29.98 29.65 29.96 136,776 +0.29(+0.98%)
Apr 11, 2016 29.81 29.99 29.67 29.67 97,356 +0.13(+0.44%)
Apr 08, 2016 29.38 29.70 29.37 29.54 207,841 +0.77(+2.68%)
Apr 07, 2016 29.06 29.11 28.68 28.77 666,379 -0.59(-2.01%)
Apr 06, 2016 28.93 29.36 28.93 29.36 330,628 +0.59(+2.05%)
Apr 05, 2016 28.78 28.90 28.73 28.77 180,294 -0.67(-2.28%)
Apr 04, 2016 29.64 29.64 29.40 29.44 155,402 -0.05(-0.17%)
Apr 01, 2016 29.11 29.54 29.11 29.49 243,007 +0.04(+0.14%)
Mar 31, 2016 29.67 29.75 29.45 29.45 200,334 -0.17(-0.57%)
Mar 30, 2016 29.61 29.82 29.56 29.62 135,872 +0.57(+1.96%)
Mar 29, 2016 28.52 29.07 28.48 29.05 336,017 +0.47(+1.64%)
Mar 28, 2016 28.57 28.63 28.45 28.58 125,379 +0.01(+0.04%)
Mar 24, 2016 28.42 28.57 28.57 28.57 101,900 -0.36(-1.24%)
Mar 23, 2016 29.19 29.23 28.90 28.93 111,079 -0.44(-1.50%)
Mar 22, 2016 29.02 29.43 29.00 29.37 223,017 +0.09(+0.31%)
Mar 21, 2016 29.29 29.35 29.18 29.28 135,404 -0.14(-0.48%)
Mar 18, 2016 29.28 29.47 29.27 29.42 206,526 +0.00(+0.00%)
Mar 17, 2016 29.02 29.46 28.97 29.42 170,407 +0.03(+0.10%)
Mar 16, 2016 28.82 29.39 28.81 29.39 155,027 +0.24(+0.82%)
Mar 15, 2016 29.18 29.21 29.07 29.15 88,717 -0.28(-0.95%)
Mar 14, 2016 29.31 29.53 29.26 29.43 124,123 +0.00(+0.00%)
Mar 11, 2016 29.14 29.47 29.14 29.43 125,632 +0.94(+3.30%)
Mar 10, 2016 28.74 29.03 28.29 28.49 227,431 +0.00(+0.00%)
Mar 09, 2016 28.46 28.65 28.35 28.49 156,789 +0.28(+0.99%)
Mar 08, 2016 28.38 28.38 28.17 28.21 118,904 -0.23(-0.81%)
Mar 07, 2016 28.13 28.49 28.11 28.44 131,013 -0.04(-0.14%)
Mar 04, 2016 28.46 28.65 28.37 28.48 172,152 +0.26(+0.92%)
Mar 03, 2016 27.88 28.26 27.86 28.22 141,154 +0.48(+1.73%)
Mar 02, 2016 27.69 27.75 27.39 27.74 102,002 -0.27(-0.96%)
Mar 01, 2016 27.53 28.01 27.50 28.01 198,345 +0.57(+2.08%)
Feb 29, 2016 27.51 27.66 27.41 27.44 176,676 -0.11(-0.40%)
Feb 26, 2016 27.82 27.82 27.51 27.55 134,154 -0.24(-0.86%)
Feb 25, 2016 27.38 27.79 27.26 27.79 212,591 +0.36(+1.31%)
Feb 24, 2016 27.13 27.43 26.93 27.43 178,338 -0.29(-1.05%)
Feb 23, 2016 27.97 27.99 27.69 27.72 138,971 -0.37(-1.32%)
Feb 22, 2016 27.97 28.15 27.97 28.09 96,885 +0.40(+1.44%)
Feb 19, 2016 27.60 27.75 27.55 27.69 208,096 -0.11(-0.40%)
Feb 18, 2016 27.95 27.95 27.71 27.80 338,403 -0.01(-0.04%)
Feb 17, 2016 27.49 27.86 27.49 27.81 218,475 +0.72(+2.66%)
Feb 16, 2016 26.94 27.11 26.76 27.09 143,489 +0.66(+2.50%)
Feb 12, 2016 26.13 26.43 26.43 26.43 211,400 +0.57(+2.20%)
Feb 11, 2016 25.92 26.04 25.63 25.86 358,900 -0.44(-1.67%)
Feb 10, 2016 26.31 26.59 26.29 26.30 251,613 +0.24(+0.92%)
Feb 09, 2016 25.81 26.19 25.78 26.06 205,489 -0.12(-0.46%)
Feb 08, 2016 26.45 26.46 25.95 26.18 156,532 -0.90(-3.32%)
Feb 05, 2016 27.43 27.45 27.01 27.08 299,127 -0.25(-0.91%)
Feb 04, 2016 27.01 27.39 26.94 27.33 221,533 +0.49(+1.83%)
Feb 03, 2016 26.61 26.84 26.29 26.84 160,934 +0.47(+1.78%)
Feb 02, 2016 26.65 26.65 26.28 26.37 124,882 -0.81(-2.98%)
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.