Sweden Ishares MSCI ETF (NY: EWD )

48.41 USD -0.44 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.35 29.57 29.33 29.36 238,130 +0.28(+0.96%)
Oct 30, 2018 28.70 29.08 28.68 29.08 163,149 +0.47(+1.64%)
Oct 29, 2018 29.00 29.07 28.37 28.61 274,366 +0.00(+0.00%)
Oct 26, 2018 28.45 28.83 28.30 28.61 240,900 -0.35(-1.21%)
Oct 25, 2018 28.82 29.08 28.74 28.96 189,430 +0.33(+1.15%)
Oct 24, 2018 29.28 29.30 28.61 28.63 280,713 -0.87(-2.95%)
Oct 23, 2018 29.26 29.66 29.11 29.50 237,090 -0.26(-0.87%)
Oct 22, 2018 30.02 30.03 29.71 29.76 204,857 -0.13(-0.43%)
Oct 19, 2018 29.73 30.05 29.68 29.89 348,200 -0.11(-0.37%)
Oct 18, 2018 30.26 30.34 29.89 30.00 197,230 -0.45(-1.48%)
Oct 17, 2018 30.58 30.60 30.38 30.45 118,494 -0.26(-0.85%)
Oct 16, 2018 30.64 30.74 30.61 30.71 173,681 +0.53(+1.76%)
Oct 15, 2018 30.10 30.32 30.05 30.18 141,982 -0.13(-0.43%)
Oct 12, 2018 30.43 30.44 29.97 30.31 259,500 +0.08(+0.26%)
Oct 11, 2018 30.55 30.59 30.01 30.23 526,316 -0.24(-0.79%)
Oct 10, 2018 31.12 31.12 30.42 30.47 305,243 -0.86(-2.74%)
Oct 09, 2018 31.07 31.44 31.00 31.33 160,571 -0.10(-0.32%)
Oct 08, 2018 31.23 31.45 31.20 31.43 291,639 -0.23(-0.73%)
Oct 05, 2018 31.89 31.89 31.53 31.66 104,700 -0.39(-1.22%)
Oct 04, 2018 32.22 32.24 31.97 32.05 548,837 -0.42(-1.29%)
Oct 03, 2018 32.65 32.65 32.42 32.47 381,249 +0.09(+0.28%)
Oct 02, 2018 32.31 32.44 32.22 32.38 376,129 -0.34(-1.04%)
Oct 01, 2018 32.81 32.86 32.66 32.72 275,997 -0.10(-0.30%)
Sep 28, 2018 32.78 32.97 32.72 32.82 350,700 -0.43(-1.29%)
Sep 27, 2018 33.25 33.44 33.20 33.25 234,747 +0.20(+0.61%)
Sep 26, 2018 32.93 33.19 32.93 33.05 166,853 -0.06(-0.18%)
Sep 25, 2018 33.21 33.23 33.07 33.11 197,653 -0.01(-0.03%)
Sep 24, 2018 33.19 33.19 33.05 33.12 301,133 -0.08(-0.24%)
Sep 21, 2018 33.19 33.27 33.13 33.20 221,800 +0.17(+0.51%)
Sep 20, 2018 32.95 33.06 32.86 33.03 233,841 +0.68(+2.10%)
Sep 19, 2018 32.25 32.36 32.25 32.35 182,199 +0.24(+0.75%)
Sep 18, 2018 31.94 32.11 31.94 32.11 149,433 -0.01(-0.03%)
Sep 17, 2018 32.25 32.26 32.08 32.12 815,652 +0.40(+1.26%)
Sep 14, 2018 31.66 31.81 31.62 31.72 214,100 -0.17(-0.53%)
Sep 13, 2018 31.95 31.98 31.74 31.89 108,852 +0.26(+0.82%)
Sep 12, 2018 31.48 31.73 31.47 31.63 181,716 +0.14(+0.44%)
Sep 11, 2018 31.27 31.49 31.22 31.49 105,997 -0.01(-0.03%)
Sep 10, 2018 31.64 31.64 31.46 31.50 155,893 +0.19(+0.61%)
Sep 07, 2018 31.19 31.34 31.16 31.31 195,900 -0.26(-0.82%)
Sep 06, 2018 31.65 31.74 31.41 31.57 287,126 -0.18(-0.57%)
Sep 05, 2018 31.84 31.88 31.61 31.75 276,420 -0.07(-0.22%)
Sep 04, 2018 31.65 31.83 31.57 31.82 155,802 -0.05(-0.16%)
Aug 31, 2018 31.87 31.87 31.87 0 -0.23(-0.72%)
Aug 30, 2018 32.18 32.23 32.07 32.10 77,966 -0.07(-0.22%)
Aug 29, 2018 32.04 32.18 31.96 32.17 98,302 +0.14(+0.44%)
Aug 28, 2018 32.12 32.14 31.98 32.03 120,761 -0.08(-0.25%)
Aug 27, 2018 31.89 32.15 31.89 32.11 155,296 +0.47(+1.49%)
Aug 24, 2018 31.56 31.70 31.48 31.64 103,600 +0.12(+0.38%)
Aug 23, 2018 31.68 31.75 31.49 31.52 130,958 -0.27(-0.85%)
Aug 22, 2018 31.76 31.88 31.71 31.79 112,998 +0.26(+0.82%)
Aug 21, 2018 31.49 31.64 31.43 31.53 167,925 +0.35(+1.12%)
Aug 20, 2018 31.13 31.20 31.12 31.18 136,888 +0.06(+0.19%)
Aug 17, 2018 30.76 31.21 30.76 31.12 251,900 +0.48(+1.57%)
Aug 16, 2018 30.70 30.79 30.62 30.64 165,879 +0.22(+0.72%)
Aug 15, 2018 30.57 30.57 30.28 30.42 164,424 -0.53(-1.71%)
Aug 14, 2018 31.04 31.06 30.89 30.95 294,765 -0.05(-0.16%)
Aug 13, 2018 31.12 31.22 30.95 31.00 337,715 -0.14(-0.45%)
Aug 10, 2018 31.15 31.30 31.03 31.14 120,200 -0.73(-2.29%)
Aug 09, 2018 31.93 31.96 31.84 31.87 86,689 -0.03(-0.09%)
Aug 08, 2018 31.93 31.97 31.81 31.90 172,605 -0.03(-0.09%)
Aug 07, 2018 32.01 32.05 31.93 31.93 76,907 +0.21(+0.66%)
Aug 06, 2018 31.69 31.82 31.60 31.72 49,481 -0.19(-0.60%)
Aug 03, 2018 31.84 31.95 31.82 31.91 96,300 -0.01(-0.03%)
Aug 02, 2018 31.75 31.93 31.69 31.92 166,470 -0.36(-1.12%)
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.