Sweden Ishares MSCI ETF (NY: EWD )

48.89 USD +0.18 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.73 28.73 28.73 0 +0.07(+0.24%)
Dec 29, 2016 28.69 28.71 28.62 28.66 328,165 +0.18(+0.63%)
Dec 28, 2016 28.63 28.63 28.45 28.48 291,552 -0.10(-0.35%)
Dec 27, 2016 28.54 28.63 28.54 28.58 206,738 +0.08(+0.28%)
Dec 23, 2016 28.50 28.50 28.50 0 +0.15(+0.53%)
Dec 22, 2016 28.49 28.52 28.34 28.35 223,541 -0.11(-0.39%)
Dec 21, 2016 28.40 28.51 28.36 28.46 258,356 +0.28(+0.99%)
Dec 20, 2016 28.13 28.24 28.13 28.18 404,545 -0.10(-0.35%)
Dec 19, 2016 28.38 28.41 28.25 28.28 278,039 -0.17(-0.60%)
Dec 16, 2016 28.36 28.52 28.33 28.45 277,152 +0.14(+0.49%)
Dec 15, 2016 28.25 28.41 28.20 28.31 392,918 -0.26(-0.91%)
Dec 14, 2016 28.91 29.01 28.47 28.57 535,276 -0.48(-1.65%)
Dec 13, 2016 28.94 29.19 28.94 29.05 668,420 +0.27(+0.94%)
Dec 12, 2016 28.74 28.89 28.70 28.78 337,794 +0.00(+0.00%)
Dec 09, 2016 28.65 28.81 28.62 28.78 299,895 +0.19(+0.66%)
Dec 08, 2016 28.48 28.66 28.36 28.59 501,501 -0.06(-0.21%)
Dec 07, 2016 28.27 28.73 28.27 28.65 255,033 +0.48(+1.70%)
Dec 06, 2016 27.92 28.26 27.92 28.17 293,597 +0.21(+0.75%)
Dec 05, 2016 27.82 27.99 27.77 27.96 324,310 +0.52(+1.90%)
Dec 02, 2016 27.40 27.50 27.35 27.44 220,652 +0.02(+0.07%)
Dec 01, 2016 27.48 27.50 27.33 27.42 148,385 -0.07(-0.25%)
Nov 30, 2016 27.65 27.65 27.41 27.49 362,584 +0.04(+0.15%)
Nov 29, 2016 27.28 27.48 27.24 27.45 315,226 +0.04(+0.15%)
Nov 28, 2016 27.48 27.53 27.37 27.41 366,882 -0.25(-0.90%)
Nov 25, 2016 27.64 27.70 27.58 27.66 114,470 +0.21(+0.77%)
Nov 23, 2016 27.45 27.45 27.45 0 -0.26(-0.94%)
Nov 22, 2016 27.62 27.72 27.51 27.71 267,373 +0.12(+0.43%)
Nov 21, 2016 27.48 27.60 27.43 27.59 120,940 +0.28(+1.03%)
Nov 18, 2016 27.32 27.37 27.27 27.31 189,515 -0.07(-0.26%)
Nov 17, 2016 27.33 27.45 27.29 27.38 143,810 +0.19(+0.70%)
Nov 16, 2016 27.19 27.29 27.06 27.19 146,113 -0.25(-0.91%)
Nov 15, 2016 27.16 27.46 27.13 27.44 311,833 +0.41(+1.52%)
Nov 14, 2016 27.09 27.11 26.94 27.03 131,116 -0.48(-1.74%)
Nov 11, 2016 27.66 27.70 27.33 27.51 166,971 -0.35(-1.26%)
Nov 10, 2016 27.77 27.93 27.46 27.86 305,663 +0.17(+0.61%)
Nov 09, 2016 27.19 27.84 27.19 27.69 327,165 +0.23(+0.84%)
Nov 08, 2016 27.27 27.59 27.26 27.46 228,689 +0.17(+0.62%)
Nov 07, 2016 27.15 27.32 27.14 27.29 209,236 +0.39(+1.45%)
Nov 04, 2016 26.94 27.10 26.86 26.90 232,001 -0.25(-0.92%)
Nov 03, 2016 27.42 27.45 27.12 27.15 284,571 -0.14(-0.51%)
Nov 02, 2016 27.52 27.55 27.27 27.29 254,130 -0.14(-0.51%)
Nov 01, 2016 27.76 27.78 27.36 27.43 228,012 -0.11(-0.40%)
Oct 31, 2016 27.73 27.74 27.47 27.54 319,315 -0.23(-0.83%)
Oct 28, 2016 27.83 27.91 27.72 27.77 215,138 +0.04(+0.14%)
Oct 27, 2016 27.82 27.88 27.67 27.73 133,580 -0.30(-1.07%)
Oct 26, 2016 27.93 28.16 27.87 28.03 121,127 -0.10(-0.36%)
Oct 25, 2016 28.12 28.14 27.97 28.13 231,855 -0.08(-0.28%)
Oct 24, 2016 28.28 28.28 28.10 28.21 160,927 -0.15(-0.53%)
Oct 21, 2016 28.22 28.37 28.12 28.36 179,557 -0.12(-0.42%)
Oct 20, 2016 28.45 28.60 28.42 28.48 128,055 +0.08(+0.28%)
Oct 19, 2016 28.36 28.42 28.33 28.40 156,486 -0.08(-0.28%)
Oct 18, 2016 28.50 28.65 28.45 28.48 94,171 +0.33(+1.17%)
Oct 17, 2016 28.13 28.24 28.09 28.15 294,658 -0.05(-0.18%)
Oct 14, 2016 28.33 28.39 28.20 28.20 577,658 +0.09(+0.32%)
Oct 13, 2016 27.91 28.17 27.82 28.11 491,727 -0.13(-0.46%)
Oct 12, 2016 28.34 28.38 28.16 28.24 159,211 -0.33(-1.16%)
Oct 11, 2016 28.88 28.88 28.46 28.57 180,611 -0.73(-2.49%)
Oct 10, 2016 29.23 29.37 29.20 29.30 122,082 +0.15(+0.51%)
Oct 07, 2016 29.17 29.17 28.89 29.15 196,718 -0.19(-0.65%)
Oct 06, 2016 29.28 29.36 29.23 29.34 215,856 +0.05(+0.17%)
Oct 05, 2016 29.25 29.29 29.18 29.29 160,612 +0.16(+0.55%)
Oct 04, 2016 29.23 29.39 29.05 29.13 192,833 -0.06(-0.21%)
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.