Sweden Ishares MSCI ETF (NY: EWD )

45.61 USD -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.05 33.11 32.79 32.85 727,974 -0.61(-1.82%)
Apr 27, 2018 33.29 33.49 33.27 33.46 172,536 +0.09(+0.27%)
Apr 26, 2018 33.57 33.61 33.26 33.37 259,978 -0.03(-0.09%)
Apr 25, 2018 33.20 33.42 33.15 33.40 196,516 -0.31(-0.92%)
Apr 24, 2018 33.95 34.02 33.58 33.71 284,463 -0.32(-0.94%)
Apr 23, 2018 34.11 34.15 33.93 34.03 170,602 +0.04(+0.12%)
Apr 20, 2018 34.07 34.11 33.97 33.99 262,040 +0.10(+0.30%)
Apr 19, 2018 33.95 34.03 33.77 33.89 221,134 +0.12(+0.36%)
Apr 18, 2018 33.74 33.89 33.72 33.77 277,029 +0.20(+0.60%)
Apr 17, 2018 33.50 33.65 33.44 33.57 257,981 +0.44(+1.33%)
Apr 16, 2018 33.29 33.29 32.97 33.13 213,060 +0.21(+0.64%)
Apr 13, 2018 33.15 33.15 32.78 32.92 216,790 -0.01(-0.03%)
Apr 12, 2018 32.76 32.96 32.76 32.93 213,988 -0.02(-0.06%)
Apr 11, 2018 33.05 33.15 32.87 32.95 223,235 -0.44(-1.32%)
Apr 10, 2018 33.38 33.50 33.31 33.39 173,244 +0.54(+1.64%)
Apr 09, 2018 32.85 33.09 32.76 32.85 186,376 +0.22(+0.67%)
Apr 06, 2018 32.87 33.06 32.56 32.63 176,378 -0.16(-0.49%)
Apr 05, 2018 32.77 32.89 32.72 32.79 285,407 +0.18(+0.55%)
Apr 04, 2018 32.05 32.62 32.02 32.61 184,355 -0.12(-0.37%)
Apr 03, 2018 32.75 32.86 32.41 32.73 252,452 -0.26(-0.79%)
Apr 02, 2018 33.45 33.48 32.73 32.99 303,277 -0.49(-1.46%)
Mar 29, 2018 33.48 33.48 33.48 0 +0.68(+2.07%)
Mar 28, 2018 32.87 33.17 32.74 32.80 1,704,311 -0.19(-0.58%)
Mar 27, 2018 33.39 33.48 32.82 32.99 327,670 -0.42(-1.26%)
Mar 26, 2018 33.38 33.46 32.97 33.41 298,802 +0.63(+1.92%)
Mar 23, 2018 33.24 33.32 32.77 32.78 355,705 -0.16(-0.49%)
Mar 22, 2018 33.17 33.31 32.90 32.94 534,148 -1.01(-2.97%)
Mar 21, 2018 33.81 34.07 33.78 33.95 188,107 +0.02(+0.06%)
Mar 20, 2018 34.01 34.07 33.89 33.93 198,475 -0.18(-0.53%)
Mar 19, 2018 34.22 34.25 33.92 34.11 237,853 -0.36(-1.04%)
Mar 16, 2018 34.50 34.72 34.42 34.47 240,729 -0.25(-0.72%)
Mar 15, 2018 34.59 34.82 34.52 34.72 393,335 +0.09(+0.26%)
Mar 14, 2018 34.84 34.87 34.51 34.63 452,333 +0.48(+1.41%)
Mar 13, 2018 34.67 34.69 34.10 34.15 166,316 -0.32(-0.93%)
Mar 12, 2018 34.39 34.49 34.37 34.47 257,225 +0.01(+0.03%)
Mar 09, 2018 34.31 34.52 34.27 34.46 163,232 +0.34(+1.00%)
Mar 08, 2018 34.18 34.22 34.04 34.12 189,845 +0.20(+0.59%)
Mar 07, 2018 33.92 33.58 33.92 830,399 +0.01(+0.03%)
Mar 06, 2018 33.83 33.98 33.77 33.91 2,468,405 +0.43(+1.28%)
Mar 05, 2018 33.17 33.50 33.14 33.48 293,492 +0.24(+0.72%)
Mar 02, 2018 33.10 33.28 32.84 33.24 835,237 -0.25(-0.75%)
Mar 01, 2018 33.82 33.92 33.20 33.49 468,769 -0.43(-1.27%)
Feb 28, 2018 34.40 34.40 33.89 33.92 185,483 -0.43(-1.25%)
Feb 27, 2018 34.58 34.67 34.33 34.35 211,960 -0.60(-1.72%)
Feb 26, 2018 34.83 34.95 34.66 34.95 169,681 +0.27(+0.78%)
Feb 23, 2018 34.47 34.72 34.46 34.68 335,187 +0.13(+0.38%)
Feb 22, 2018 34.55 416,685 +0.07(+0.20%)
Feb 21, 2018 34.77 35.02 34.48 34.48 231,196 -0.03(-0.09%)
Feb 20, 2018 34.51 34.76 34.43 34.51 256,911 -0.39(-1.12%)
Feb 16, 2018 34.90 34.90 34.90 0 +0.02(+0.06%)
Feb 15, 2018 34.84 34.93 34.45 34.88 157,335 +0.26(+0.75%)
Feb 14, 2018 33.51 34.64 33.51 34.62 286,625 +0.81(+2.40%)
Feb 13, 2018 33.69 33.83 33.58 33.81 263,076 -0.01(-0.03%)
Feb 12, 2018 33.43 33.86 33.41 33.82 588,248 +0.42(+1.26%)
Feb 09, 2018 33.40 33.56 32.44 33.40 572,014 +0.21(+0.63%)
Feb 08, 2018 34.05 34.05 33.15 33.19 742,806 -1.00(-2.92%)
Feb 07, 2018 34.30 34.63 34.18 34.19 1,125,893 -0.34(-0.98%)
Feb 06, 2018 33.45 34.53 33.43 34.53 1,441,987 +0.65(+1.92%)
Feb 05, 2018 34.89 34.93 33.45 33.88 501,487 -1.57(-4.43%)
Feb 02, 2018 35.94 35.94 35.40 35.45 391,908 -0.90(-2.48%)
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.