Sweden Ishares MSCI ETF (NY: EWD )

47.56 USD +0.48 (+1.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.99 29.18 28.90 29.18 514,700 -0.64(-2.15%)
May 30, 2019 29.67 29.83 29.67 29.82 201,630 +0.24(+0.81%)
May 29, 2019 29.30 29.60 29.26 29.58 473,995 -0.12(-0.40%)
May 28, 2019 29.99 30.02 29.68 29.70 424,992 -0.50(-1.66%)
May 24, 2019 30.14 30.24 30.04 30.20 282,200 +0.51(+1.72%)
May 23, 2019 29.73 29.73 29.60 29.69 418,476 -0.59(-1.95%)
May 22, 2019 30.27 30.38 30.24 30.28 483,283 -0.14(-0.46%)
May 21, 2019 30.35 30.47 30.30 30.42 304,664 +0.28(+0.93%)
May 20, 2019 30.08 30.26 30.02 30.14 250,103 -0.24(-0.79%)
May 17, 2019 30.26 30.51 30.26 30.38 266,200 -0.26(-0.85%)
May 16, 2019 30.46 30.75 30.43 30.64 175,212 +0.23(+0.76%)
May 15, 2019 29.98 30.45 29.95 30.41 208,223 +0.11(+0.36%)
May 14, 2019 30.23 30.43 30.18 30.30 270,420 +0.43(+1.44%)
May 13, 2019 29.94 30.05 29.80 29.87 613,635 -0.82(-2.67%)
May 10, 2019 30.43 30.78 30.28 30.69 386,100 +0.26(+0.85%)
May 09, 2019 30.28 30.54 30.17 30.43 261,892 -0.31(-1.01%)
May 08, 2019 30.65 30.88 30.62 30.74 312,762 +0.09(+0.29%)
May 07, 2019 30.88 30.90 30.53 30.65 439,150 -0.84(-2.67%)
May 06, 2019 31.02 31.52 31.01 31.49 150,861 -0.53(-1.66%)
May 03, 2019 31.77 32.02 31.77 32.02 165,500 +0.40(+1.27%)
May 02, 2019 31.74 31.76 31.55 31.62 495,955 -0.29(-0.91%)
May 01, 2019 32.16 32.33 31.91 31.91 165,265 -0.30(-0.93%)
Apr 30, 2019 32.20 32.35 32.09 32.21 808,284 -0.22(-0.68%)
Apr 29, 2019 32.28 32.49 32.28 32.43 244,067 +0.12(+0.37%)
Apr 26, 2019 32.37 32.47 32.31 32.31 162,000 +0.06(+0.19%)
Apr 25, 2019 32.23 32.31 32.18 32.25 249,871 -0.17(-0.52%)
Apr 24, 2019 32.49 32.62 32.38 32.42 354,509 -0.16(-0.49%)
Apr 23, 2019 32.35 32.58 32.27 32.58 360,406 -0.07(-0.21%)
Apr 22, 2019 32.64 32.75 32.64 32.65 99,786 -0.04(-0.12%)
Apr 18, 2019 32.70 32.77 32.65 32.69 488,100 +0.03(+0.09%)
Apr 17, 2019 32.68 32.73 32.54 32.66 223,219 +0.35(+1.08%)
Apr 16, 2019 32.36 32.42 32.31 32.31 114,799 +0.06(+0.19%)
Apr 15, 2019 32.24 32.26 32.13 32.25 204,096 -0.03(-0.09%)
Apr 12, 2019 32.25 32.29 32.18 32.28 223,700 +0.37(+1.16%)
Apr 11, 2019 32.01 32.03 31.81 31.91 458,887 -0.02(-0.06%)
Apr 10, 2019 31.71 31.99 31.71 31.93 282,635 +0.26(+0.82%)
Apr 09, 2019 31.81 31.81 31.64 31.67 172,606 -0.19(-0.60%)
Apr 08, 2019 31.77 31.88 31.72 31.86 279,292 +0.16(+0.50%)
Apr 05, 2019 31.64 31.75 31.62 31.70 434,800 +0.21(+0.67%)
Apr 04, 2019 31.54 31.63 31.48 31.49 855,069 -0.08(-0.25%)
Apr 03, 2019 31.47 31.68 31.47 31.57 203,928 +0.59(+1.90%)
Apr 02, 2019 30.95 31.03 30.83 30.98 198,190 +0.11(+0.36%)
Apr 01, 2019 30.73 30.89 30.66 30.87 497,643 +0.65(+2.15%)
Mar 29, 2019 30.39 30.41 30.17 30.22 575,700 +0.00(+0.00%)
Mar 28, 2019 30.20 30.25 29.96 30.22 1,007,944 -0.13(-0.43%)
Mar 27, 2019 30.49 30.55 30.11 30.35 266,459 -0.06(-0.20%)
Mar 26, 2019 30.42 30.46 30.36 30.41 227,102 +0.03(+0.10%)
Mar 25, 2019 30.39 30.48 30.26 30.38 271,555 +0.09(+0.30%)
Mar 22, 2019 30.59 30.64 30.23 30.29 474,800 -1.01(-3.23%)
Mar 21, 2019 31.15 31.31 31.10 31.30 1,110,997 -0.12(-0.38%)
Mar 20, 2019 31.25 31.57 31.10 31.42 260,945 +0.33(+1.06%)
Mar 19, 2019 31.28 31.29 31.00 31.09 287,260 +0.18(+0.58%)
Mar 18, 2019 30.87 30.95 30.77 30.91 678,742 +0.12(+0.39%)
Mar 15, 2019 30.54 30.80 30.52 30.79 444,100 +0.47(+1.55%)
Mar 14, 2019 30.21 30.37 30.19 30.32 239,984 +0.25(+0.83%)
Mar 13, 2019 29.94 30.11 29.94 30.07 211,341 +0.33(+1.11%)
Mar 12, 2019 29.72 29.77 29.68 29.74 203,434 -0.07(-0.23%)
Mar 11, 2019 29.54 29.84 29.54 29.81 213,648 +0.40(+1.36%)
Mar 08, 2019 29.07 29.42 29.05 29.41 284,000 +0.22(+0.75%)
Mar 07, 2019 29.64 29.67 29.18 29.19 502,097 -0.84(-2.80%)
Mar 06, 2019 30.28 30.28 30.00 30.03 309,486 -0.28(-0.92%)
Mar 05, 2019 30.12 30.36 30.12 30.31 349,405 +0.15(+0.50%)
Mar 04, 2019 30.35 30.35 30.06 30.16 390,154 -0.19(-0.63%)
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.