Sweden Ishares MSCI ETF (NY: EWD )

40.09 -0.55 (-1.34%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.52 28.75 28.45 28.74 316,453 +0.23(+0.81%)
Sep 28, 2017 28.44 28.56 28.43 28.51 194,850 +0.14(+0.48%)
Sep 27, 2017 28.29 28.44 28.29 28.37 270,289 +0.10(+0.34%)
Sep 26, 2017 28.32 28.35 28.13 28.28 264,123 -0.15(-0.54%)
Sep 25, 2017 28.49 28.58 28.34 28.43 363,732 -0.20(-0.70%)
Sep 22, 2017 28.59 28.68 28.57 28.63 210,524 +0.10(+0.34%)
Sep 21, 2017 28.47 28.58 28.47 28.53 243,170 +0.10(+0.34%)
Sep 20, 2017 28.52 28.56 28.27 28.44 258,851 -0.08(-0.28%)
Sep 19, 2017 28.48 28.52 28.40 28.52 94,719 +0.12(+0.42%)
Sep 18, 2017 28.34 28.44 28.34 28.40 176,080 +0.03(+0.11%)
Sep 15, 2017 28.40 28.44 28.27 28.36 109,923 +0.05(+0.17%)
Sep 14, 2017 28.13 28.35 28.12 28.32 140,416 +0.21(+0.74%)
Sep 13, 2017 28.24 28.25 28.04 28.11 230,466 -0.22(-0.76%)
Sep 12, 2017 28.25 28.37 28.24 28.32 167,055 +0.21(+0.74%)
Sep 11, 2017 28.10 28.16 28.05 28.12 257,168 +0.14(+0.52%)
Sep 08, 2017 28.00 28.00 27.91 27.97 278,949 -0.10(-0.34%)
Sep 07, 2017 27.93 28.07 27.85 28.07 171,651 +0.33(+1.18%)
Sep 06, 2017 27.69 27.80 27.69 27.74 329,117 +0.04(+0.14%)
Sep 05, 2017 27.86 27.89 27.55 27.70 452,644 -0.18(-0.66%)
Sep 01, 2017 27.98 27.98 27.83 27.88 238,070 +0.07(+0.26%)
Aug 31, 2017 27.71 27.83 27.69 27.81 197,392 +0.27(+0.99%)
Aug 30, 2017 27.47 27.59 27.47 27.54 246,775 +0.04(+0.15%)
Aug 29, 2017 27.36 27.56 27.36 27.50 174,028 -0.08(-0.29%)
Aug 28, 2017 27.59 27.59 27.54 27.58 156,431 +0.01(+0.03%)
Aug 25, 2017 27.47 27.67 27.44 27.57 231,166 +0.37(+1.35%)
Aug 24, 2017 27.35 27.35 27.18 27.20 167,386 -0.14(-0.53%)
Aug 23, 2017 27.20 27.37 27.20 27.35 278,197 +0.13(+0.47%)
Aug 22, 2017 27.03 27.24 27.03 27.22 151,405 +0.28(+1.04%)
Aug 21, 2017 26.95 27.01 26.86 26.94 263,326 -0.02(-0.06%)
Aug 18, 2017 26.91 27.03 26.84 26.95 258,321 +0.07(+0.27%)
Aug 17, 2017 27.12 27.17 26.87 26.88 304,483 -0.52(-1.90%)
Aug 16, 2017 27.35 27.43 27.30 27.40 177,697 +0.09(+0.32%)
Aug 15, 2017 27.31 27.33 27.20 27.31 176,523 +0.02(+0.06%)
Aug 14, 2017 27.27 27.38 27.26 27.30 219,650 +0.22(+0.83%)
Aug 11, 2017 26.99 27.11 26.95 27.07 276,758 -0.10(-0.35%)
Aug 10, 2017 27.39 27.39 27.16 27.17 643,138 -0.26(-0.96%)
Aug 09, 2017 27.23 27.46 27.19 27.43 294,206 -0.02(-0.09%)
Aug 08, 2017 27.62 27.66 27.46 27.46 613,930 -0.12(-0.44%)
Aug 07, 2017 27.48 27.59 27.46 27.58 414,482 -0.01(-0.03%)
Aug 04, 2017 27.68 27.70 27.46 27.59 272,060 +0.13(+0.47%)
Aug 03, 2017 27.52 27.56 27.44 27.46 278,344 -0.10(-0.35%)
Aug 02, 2017 27.60 27.62 27.47 27.55 549,368 +0.01(+0.03%)
Aug 01, 2017 27.73 27.73 27.50 27.55 565,559 +0.19(+0.70%)
Jul 31, 2017 27.33 27.37 27.25 27.35 373,238 -0.07(-0.26%)
Jul 28, 2017 27.39 27.47 27.31 27.43 299,655 +0.17(+0.62%)
Jul 27, 2017 27.43 27.43 27.15 27.26 327,153 -0.18(-0.64%)
Jul 26, 2017 27.31 27.55 27.25 27.43 531,968 +0.25(+0.91%)
Jul 25, 2017 27.38 27.39 27.18 27.19 359,456 -0.10(-0.35%)
Jul 24, 2017 27.21 27.28 27.15 27.28 254,100 -0.16(-0.58%)
Jul 21, 2017 27.26 27.44 27.15 27.44 425,228 -0.23(-0.84%)
Jul 20, 2017 27.53 27.67 27.47 27.67 407,063 +0.03(+0.12%)
Jul 19, 2017 27.53 27.69 27.49 27.64 248,081 +0.14(+0.52%)
Jul 18, 2017 27.60 27.62 27.43 27.50 1,755,591 -0.59(-2.11%)
Jul 17, 2017 27.91 28.10 27.89 28.09 459,983 -0.19(-0.68%)
Jul 14, 2017 28.10 28.29 28.07 28.28 258,439 +0.25(+0.89%)
Jul 13, 2017 27.99 28.05 27.89 28.04 329,771 +0.11(+0.40%)
Jul 12, 2017 27.79 27.97 27.78 27.92 597,187 +0.34(+1.25%)
Jul 11, 2017 27.36 27.59 27.31 27.58 1,536,992 +0.10(+0.35%)
Jul 10, 2017 27.31 27.49 27.31 27.48 219,643 +0.13(+0.47%)
Jul 07, 2017 27.27 27.43 27.19 27.35 497,890 +0.10(+0.35%)
Jul 06, 2017 27.33 27.07 27.26 734,933 +0.00(+0.00%)
Jul 05, 2017 27.23 27.27 27.11 27.26 368,182 +0.04(+0.15%)
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.