Sweden Ishares MSCI ETF (NY: EWD )

33.55 +0.25 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.24 33.29 33.10 33.11 260,272 +0.03(+0.09%)
Apr 27, 2017 32.99 33.11 32.86 33.08 771,127 -0.11(-0.33%)
Apr 26, 2017 33.05 33.28 33.05 33.19 1,013,417 +0.00(+0.00%)
Apr 25, 2017 33.00 33.23 32.97 33.19 360,043 +0.62(+1.90%)
Apr 24, 2017 32.60 32.67 32.49 32.57 544,978 +1.25(+3.99%)
Apr 21, 2017 31.34 31.36 31.23 31.32 277,310 +0.05(+0.16%)
Apr 20, 2017 31.41 31.49 31.25 31.27 389,940 +0.12(+0.39%)
Apr 19, 2017 31.29 31.37 31.15 31.15 193,316 +0.04(+0.13%)
Apr 18, 2017 31.07 31.14 30.93 31.11 306,469 -0.32(-1.02%)
Apr 17, 2017 31.28 31.47 31.28 31.43 274,062 +0.27(+0.87%)
Apr 13, 2017 31.23 31.29 31.09 31.16 310,875 -0.21(-0.67%)
Apr 12, 2017 31.35 31.44 31.21 31.37 470,236 +0.20(+0.64%)
Apr 11, 2017 31.22 31.27 31.00 31.17 331,521 +0.15(+0.48%)
Apr 10, 2017 31.02 31.09 30.97 31.02 265,025 -0.03(-0.10%)
Apr 07, 2017 30.88 31.13 30.82 31.05 176,209 +0.06(+0.19%)
Apr 06, 2017 31.15 31.15 30.97 30.99 92,547 +0.05(+0.16%)
Apr 05, 2017 31.15 31.22 30.93 30.94 127,900 -0.15(-0.48%)
Apr 04, 2017 30.96 31.09 30.90 31.09 203,838 -0.23(-0.73%)
Apr 03, 2017 31.56 31.60 31.07 31.32 486,083 -0.25(-0.79%)
Mar 31, 2017 31.53 31.71 31.52 31.57 304,673 +0.10(+0.32%)
Mar 30, 2017 31.44 31.56 31.43 31.47 171,480 -0.16(-0.51%)
Mar 29, 2017 31.41 31.63 31.39 31.63 459,657 +0.02(+0.06%)
Mar 28, 2017 31.53 31.70 31.49 31.61 319,900 -0.06(-0.19%)
Mar 27, 2017 31.36 31.68 31.31 31.67 170,316 +0.09(+0.28%)
Mar 24, 2017 31.46 31.63 31.46 31.58 222,298 +0.16(+0.51%)
Mar 23, 2017 31.35 31.61 31.33 31.42 154,610 +0.07(+0.22%)
Mar 22, 2017 31.23 31.39 31.19 31.35 901,063 +0.05(+0.16%)
Mar 21, 2017 31.82 31.85 31.30 31.30 277,059 -0.23(-0.73%)
Mar 20, 2017 31.59 31.63 31.49 31.53 177,374 -0.03(-0.10%)
Mar 17, 2017 31.65 31.70 31.56 31.56 181,008 +0.02(+0.06%)
Mar 16, 2017 31.55 31.57 31.36 31.54 167,204 +0.22(+0.70%)
Mar 15, 2017 30.76 31.32 30.76 31.32 314,046 +0.39(+1.26%)
Mar 14, 2017 30.88 30.96 30.85 30.93 288,384 -0.25(-0.80%)
Mar 13, 2017 30.98 31.20 30.98 31.18 297,934 +0.41(+1.33%)
Mar 10, 2017 30.76 30.81 30.65 30.77 364,894 +0.12(+0.39%)
Mar 09, 2017 30.56 30.65 30.55 30.65 346,136 +0.27(+0.89%)
Mar 08, 2017 30.55 30.56 30.33 30.38 176,733 -0.20(-0.65%)
Mar 07, 2017 30.52 30.66 30.46 30.58 319,386 +0.03(+0.10%)
Mar 06, 2017 30.58 30.58 30.47 30.55 142,953 -0.17(-0.55%)
Mar 03, 2017 30.60 30.75 30.48 30.72 246,173 +0.39(+1.29%)
Mar 02, 2017 30.49 30.49 30.30 30.33 221,283 -0.41(-1.33%)
Mar 01, 2017 30.72 30.82 30.70 30.74 323,370 +0.43(+1.42%)
Feb 28, 2017 30.29 30.47 30.29 30.31 370,858 +0.07(+0.23%)
Feb 27, 2017 30.25 30.35 30.18 30.24 584,174 -0.23(-0.75%)
Feb 24, 2017 30.30 30.50 30.27 30.47 545,228 -0.45(-1.46%)
Feb 23, 2017 30.95 30.97 30.80 30.92 335,989 +0.08(+0.26%)
Feb 22, 2017 30.64 30.84 30.54 30.84 375,719 -0.15(-0.48%)
Feb 21, 2017 30.78 31.00 30.73 30.99 130,674 +0.14(+0.45%)
Feb 17, 2017 30.85 30.85 30.85 0 -0.22(-0.71%)
Feb 16, 2017 30.95 31.07 30.91 31.07 309,562 +0.31(+1.01%)
Feb 15, 2017 30.51 30.76 30.48 30.76 581,320 +0.07(+0.23%)
Feb 14, 2017 30.66 30.69 30.54 30.69 173,441 +0.07(+0.23%)
Feb 13, 2017 30.61 30.66 30.54 30.62 380,717 +0.11(+0.36%)
Feb 10, 2017 30.38 30.52 30.38 30.51 141,424 +0.04(+0.13%)
Feb 09, 2017 30.40 30.47 30.36 30.47 227,726 -0.10(-0.33%)
Feb 08, 2017 30.39 30.57 30.31 30.57 156,775 +0.06(+0.20%)
Feb 07, 2017 30.51 30.53 30.41 30.51 383,876 -0.02(-0.07%)
Feb 06, 2017 30.51 30.54 30.35 30.53 346,125 -0.39(-1.26%)
Feb 03, 2017 30.90 30.99 30.85 30.92 146,432 +0.03(+0.10%)
Feb 02, 2017 30.98 31.06 30.86 30.89 318,633 +0.21(+0.68%)
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.