Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.72 24.76 24.57 24.75 754,407 +0.31(+1.29%)
Aug 29, 2019 24.36 24.50 24.33 24.44 466,045 +0.25(+1.05%)
Aug 28, 2019 24.04 24.20 23.97 24.19 441,122 -0.05(-0.22%)
Aug 27, 2019 24.40 24.42 24.23 24.24 625,926 +0.00(+0.00%)
Aug 26, 2019 24.21 24.26 24.08 24.24 338,905 +0.06(+0.25%)
Aug 23, 2019 24.36 24.61 24.13 24.18 591,719 -0.31(-1.28%)
Aug 22, 2019 24.57 24.58 24.35 24.49 442,732 -0.17(-0.71%)
Aug 21, 2019 24.76 24.76 24.63 24.67 464,175 +0.34(+1.40%)
Aug 20, 2019 24.37 24.37 24.25 24.33 493,399 -0.04(-0.18%)
Aug 19, 2019 24.52 24.52 24.36 24.37 436,803 +0.15(+0.61%)
Aug 16, 2019 24.05 24.26 24.02 24.22 567,350 +0.38(+1.61%)
Aug 15, 2019 23.82 23.94 23.73 23.84 841,551 -0.05(-0.22%)
Aug 14, 2019 24.12 24.24 23.86 23.89 698,886 -0.97(-3.90%)
Aug 13, 2019 24.39 24.96 24.38 24.86 829,706 +0.24(+0.99%)
Aug 12, 2019 24.67 24.77 24.56 24.61 563,735 -0.20(-0.81%)
Aug 09, 2019 24.87 24.91 24.72 24.81 897,418 -0.10(-0.39%)
Aug 08, 2019 24.86 25.05 24.83 24.91 918,023 +0.29(+1.17%)
Aug 07, 2019 24.40 24.66 24.28 24.62 986,153 -0.05(-0.21%)
Aug 06, 2019 24.70 24.76 24.47 24.67 644,363 +0.15(+0.61%)
Aug 05, 2019 24.63 24.65 24.37 24.53 691,501 -0.60(-2.40%)
Aug 02, 2019 25.33 25.33 24.97 25.13 879,341 -0.36(-1.41%)
Aug 01, 2019 25.63 25.87 25.36 25.49 849,061 -0.04(-0.17%)
Jul 31, 2019 25.78 25.86 25.31 25.53 1,033,280 -0.24(-0.95%)
Jul 30, 2019 25.83 25.85 25.72 25.78 611,266 -0.54(-2.06%)
Jul 29, 2019 26.29 26.32 26.22 26.32 350,800 +0.10(+0.37%)
Jul 26, 2019 26.29 26.30 26.21 26.22 416,903 -0.07(-0.27%)
Jul 25, 2019 26.40 26.40 26.20 26.29 518,787 -0.25(-0.95%)
Jul 24, 2019 26.43 26.60 26.42 26.55 340,288 -0.11(-0.43%)
Jul 23, 2019 26.59 26.69 26.59 26.66 479,467 +0.20(+0.76%)
Jul 22, 2019 26.46 26.50 26.41 26.46 305,156 -0.04(-0.16%)
Jul 19, 2019 26.51 26.62 26.48 26.50 378,004 +0.10(+0.40%)
Jul 18, 2019 26.23 26.40 26.15 26.40 356,388 -0.11(-0.43%)
Jul 17, 2019 26.69 26.74 26.45 26.51 489,116 -0.39(-1.46%)
Jul 16, 2019 26.89 27.05 26.89 26.90 366,602 -0.17(-0.61%)
Jul 15, 2019 27.10 27.13 27.06 27.07 248,272 +0.11(+0.42%)
Jul 12, 2019 26.90 26.96 26.82 26.96 225,727 +0.26(+0.98%)
Jul 11, 2019 26.73 26.76 26.59 26.69 316,865 -0.03(-0.13%)
Jul 10, 2019 26.83 26.93 26.69 26.73 662,201 -0.04(-0.13%)
Jul 09, 2019 26.54 26.78 26.54 26.76 227,436 -0.04(-0.16%)
Jul 08, 2019 26.86 26.92 26.81 26.81 1,215,047 -0.11(-0.42%)
Jul 05, 2019 26.80 26.93 26.67 26.92 579,706 -0.51(-1.85%)
Jul 03, 2019 27.45 27.47 27.36 27.43 403,632 +0.16(+0.58%)
Jul 02, 2019 27.27 27.34 27.24 27.27 559,764 +0.09(+0.32%)
Jul 01, 2019 27.24 27.27 27.08 27.18 635,942 +0.23(+0.84%)
Jun 28, 2019 27.02 27.10 26.90 26.96 510,489 -0.01(-0.03%)
Jun 27, 2019 26.96 27.02 26.92 26.96 498,744 +0.12(+0.46%)
Jun 26, 2019 26.89 26.93 26.83 26.84 341,618 +0.13(+0.49%)
Jun 25, 2019 26.95 26.96 26.71 26.71 331,153 -0.15(-0.55%)
Jun 24, 2019 26.92 26.94 26.82 26.86 201,623 +0.07(+0.26%)
Jun 21, 2019 26.79 26.90 26.74 26.79 488,866 +0.00(+0.00%)
Jun 20, 2019 26.81 26.84 26.69 26.79 376,739 +0.45(+1.73%)
Jun 19, 2019 26.18 26.36 26.13 26.34 595,197 +0.22(+0.84%)
Jun 18, 2019 25.89 26.19 25.89 26.12 352,389 +0.21(+0.81%)
Jun 17, 2019 25.90 25.99 25.84 25.91 406,390 -0.07(-0.27%)
Jun 14, 2019 26.04 26.05 25.91 25.98 225,496 -0.10(-0.39%)
Jun 13, 2019 26.15 26.16 26.02 26.08 594,676 +0.08(+0.29%)
Jun 12, 2019 26.12 26.17 26.00 26.00 236,030 +0.01(+0.03%)
Jun 11, 2019 26.21 26.22 26.00 26.00 404,800 +0.09(+0.36%)
Jun 10, 2019 26.00 26.00 25.88 25.90 299,688 +0.07(+0.26%)
Jun 07, 2019 25.76 25.96 25.76 25.83 1,018,276 +0.45(+1.77%)
Jun 06, 2019 25.34 25.44 25.28 25.39 381,463 +0.08(+0.30%)
Jun 05, 2019 25.39 25.40 25.25 25.31 320,285 +0.10(+0.40%)
Jun 04, 2019 25.09 25.23 25.07 25.21 225,968 +0.47(+1.92%)
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.