Sweden Ishares MSCI ETF (NY: EWD )

43.39 USD -1.57 (-3.49%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.58 34.73 34.23 34.28 389,814 -0.20(-0.58%)
Nov 29, 2017 34.70 34.71 34.40 34.48 433,512 -0.35(-1.00%)
Nov 28, 2017 34.77 34.89 34.69 34.83 236,655 +0.20(+0.58%)
Nov 27, 2017 34.85 34.89 34.62 34.63 304,216 -0.18(-0.52%)
Nov 24, 2017 34.91 34.91 34.79 34.81 168,617 +0.16(+0.46%)
Nov 22, 2017 34.71 34.71 34.46 34.65 158,486 +0.00(+0.00%)
Nov 21, 2017 34.47 34.76 34.45 34.65 175,804 +0.51(+1.49%)
Nov 20, 2017 34.16 34.29 34.14 34.14 194,702 -0.16(-0.47%)
Nov 17, 2017 34.25 34.32 34.11 34.30 233,105 -0.51(-1.47%)
Nov 16, 2017 34.73 34.85 34.65 34.81 189,772 +0.42(+1.22%)
Nov 15, 2017 34.37 34.47 34.16 34.39 149,088 -0.19(-0.55%)
Nov 14, 2017 34.42 34.60 34.33 34.58 138,143 -0.14(-0.40%)
Nov 13, 2017 34.52 34.78 34.38 34.72 167,729 -0.21(-0.60%)
Nov 10, 2017 35.00 35.00 34.83 34.93 114,469 -0.06(-0.17%)
Nov 09, 2017 34.97 35.10 34.78 34.99 276,509 -0.43(-1.21%)
Nov 08, 2017 35.32 35.42 35.23 35.42 209,944 -0.01(-0.03%)
Nov 07, 2017 35.49 35.57 35.37 35.43 180,748 -0.21(-0.59%)
Nov 06, 2017 35.40 35.69 35.40 35.64 176,097 +0.09(+0.25%)
Nov 03, 2017 35.56 35.59 35.40 35.55 696,025 -0.05(-0.14%)
Nov 02, 2017 35.47 35.62 35.45 35.60 208,060 +0.17(+0.48%)
Nov 01, 2017 35.63 35.66 35.43 35.43 173,686 -0.15(-0.42%)
Oct 31, 2017 35.63 35.67 35.54 35.58 133,126 +0.07(+0.20%)
Oct 30, 2017 35.46 35.56 35.45 35.51 158,413 -0.08(-0.22%)
Oct 27, 2017 35.38 35.61 35.37 35.59 179,377 +0.19(+0.54%)
Oct 26, 2017 35.61 35.66 35.31 35.40 846,584 -0.34(-0.95%)
Oct 25, 2017 35.84 35.88 35.64 35.74 175,360 -0.05(-0.14%)
Oct 24, 2017 35.82 35.88 35.71 35.79 171,317 -0.27(-0.75%)
Oct 23, 2017 36.12 36.19 36.01 36.06 154,946 -0.22(-0.61%)
Oct 20, 2017 36.30 36.39 36.26 36.28 235,074 +0.30(+0.83%)
Oct 19, 2017 35.77 36.02 35.77 35.98 202,437 +0.08(+0.22%)
Oct 18, 2017 35.90 35.95 35.77 35.90 136,269 +0.21(+0.59%)
Oct 17, 2017 35.71 35.72 35.60 35.69 338,023 -0.25(-0.70%)
Oct 16, 2017 35.90 35.97 35.85 35.94 220,199 -0.07(-0.19%)
Oct 13, 2017 36.04 36.15 35.95 36.01 238,994 +0.01(+0.03%)
Oct 12, 2017 36.08 36.13 35.97 36.00 288,530 -0.35(-0.96%)
Oct 11, 2017 36.25 36.36 36.16 36.35 248,100 -0.02(-0.05%)
Oct 10, 2017 36.19 36.37 36.15 36.37 204,166 +0.38(+1.06%)
Oct 09, 2017 36.08 36.08 35.97 35.99 121,831 -0.13(-0.36%)
Oct 06, 2017 35.84 36.12 35.77 36.12 713,635 -0.03(-0.08%)
Oct 05, 2017 36.16 36.28 36.09 36.15 68,020 -0.07(-0.19%)
Oct 04, 2017 36.14 36.30 36.06 36.22 201,894 +0.11(+0.30%)
Oct 03, 2017 36.07 36.14 36.03 36.11 151,614 +0.31(+0.87%)
Oct 02, 2017 35.68 35.83 35.66 35.80 131,375 -0.08(-0.22%)
Sep 29, 2017 35.61 35.89 35.52 35.88 253,480 +0.29(+0.81%)
Sep 28, 2017 35.50 35.66 35.49 35.59 156,076 +0.17(+0.48%)
Sep 27, 2017 35.32 35.51 35.32 35.42 216,503 +0.12(+0.34%)
Sep 26, 2017 35.35 35.39 35.12 35.30 211,564 -0.19(-0.54%)
Sep 25, 2017 35.57 35.68 35.38 35.49 291,351 -0.25(-0.70%)
Sep 22, 2017 35.69 35.81 35.66 35.74 168,631 +0.12(+0.34%)
Sep 21, 2017 35.54 35.68 35.54 35.62 194,780 +0.12(+0.34%)
Sep 20, 2017 35.60 35.65 35.29 35.50 207,341 -0.10(-0.28%)
Sep 19, 2017 35.55 35.60 35.45 35.60 75,871 +0.15(+0.42%)
Sep 18, 2017 35.38 35.51 35.38 35.45 141,041 +0.04(+0.11%)
Sep 15, 2017 35.46 35.50 35.29 35.41 88,049 +0.06(+0.17%)
Sep 14, 2017 35.12 35.39 35.11 35.35 112,474 +0.26(+0.74%)
Sep 13, 2017 35.26 35.27 35.00 35.09 184,604 -0.27(-0.76%)
Sep 12, 2017 35.27 35.42 35.26 35.36 133,812 +0.26(+0.74%)
Sep 11, 2017 35.08 35.15 35.02 35.10 205,993 +0.18(+0.52%)
Sep 08, 2017 34.96 34.96 34.85 34.92 223,439 -0.12(-0.34%)
Sep 07, 2017 34.87 35.04 34.77 35.04 137,493 +0.41(+1.18%)
Sep 06, 2017 34.57 34.71 34.57 34.63 263,624 +0.05(+0.14%)
Sep 05, 2017 34.78 34.82 34.40 34.58 362,570 -0.23(-0.66%)
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.