Sweden Ishares MSCI ETF (NY: EWD )

48.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.90 33.90 33.90 0 -0.08(-0.24%)
Dec 28, 2017 34.10 34.11 33.96 33.98 102,519 +0.00(+0.00%)
Dec 27, 2017 33.91 34.02 33.84 33.98 247,768 +0.02(+0.06%)
Dec 26, 2017 33.95 34.10 33.94 33.96 167,889 -0.08(-0.24%)
Dec 22, 2017 33.89 34.10 33.86 34.04 296,253 +0.13(+0.38%)
Dec 21, 2017 33.74 34.01 33.71 33.91 194,940 +0.25(+0.74%)
Dec 20, 2017 33.86 33.89 33.59 33.66 257,098 -0.18(-0.53%)
Dec 19, 2017 33.87 33.94 33.69 33.84 401,348 -0.32(-0.94%)
Dec 18, 2017 34.18 34.29 34.12 34.16 276,252 +0.63(+1.88%)
Dec 15, 2017 33.58 33.59 33.37 33.53 293,325 -0.33(-0.97%)
Dec 14, 2017 34.17 34.21 33.83 33.86 160,678 -0.29(-0.85%)
Dec 13, 2017 34.10 34.24 34.05 34.15 287,520 -0.16(-0.47%)
Dec 12, 2017 34.15 34.34 34.11 34.31 342,260 +0.31(+0.91%)
Dec 11, 2017 34.06 34.13 33.89 34.00 145,232 +0.05(+0.15%)
Dec 08, 2017 33.99 34.02 33.80 33.95 175,357 +0.35(+1.04%)
Dec 07, 2017 33.71 33.77 33.58 33.60 199,195 -0.11(-0.33%)
Dec 06, 2017 33.75 33.89 33.66 33.71 225,415 -0.48(-1.40%)
Dec 05, 2017 34.01 34.32 33.90 34.19 484,154 +0.07(+0.21%)
Dec 04, 2017 34.39 34.39 34.12 34.12 329,482 -0.01(-0.03%)
Dec 01, 2017 34.21 34.26 33.99 34.13 399,955 -0.15(-0.44%)
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%)
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.