Sweden Ishares MSCI ETF (NY: EWD )

48.10 USD -0.19 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.50 29.59 28.95 29.21 903,152 -0.28(-0.95%)
Jul 30, 2019 29.55 29.58 29.42 29.49 534,285 -0.62(-2.06%)
Jul 29, 2019 30.08 30.11 30.00 30.11 306,622 +0.11(+0.37%)
Jul 26, 2019 30.08 30.09 29.99 30.00 364,400 -0.08(-0.27%)
Jul 25, 2019 30.20 30.20 29.97 30.08 453,453 -0.29(-0.95%)
Jul 24, 2019 30.24 30.43 30.23 30.37 297,434 -0.13(-0.43%)
Jul 23, 2019 30.42 30.53 30.42 30.50 419,085 +0.23(+0.76%)
Jul 22, 2019 30.27 30.32 30.21 30.27 266,726 -0.05(-0.16%)
Jul 19, 2019 30.33 30.46 30.30 30.32 330,400 +0.12(+0.40%)
Jul 18, 2019 30.01 30.20 29.92 30.20 311,506 -0.13(-0.43%)
Jul 17, 2019 30.54 30.59 30.26 30.33 427,519 -0.45(-1.46%)
Jul 16, 2019 30.76 30.95 30.76 30.78 320,434 -0.19(-0.61%)
Jul 15, 2019 31.00 31.04 30.96 30.97 217,006 +0.13(+0.42%)
Jul 12, 2019 30.78 30.85 30.69 30.84 197,300 +0.30(+0.98%)
Jul 11, 2019 30.58 30.62 30.42 30.54 276,960 -0.04(-0.13%)
Jul 10, 2019 30.70 30.81 30.53 30.58 578,806 -0.04(-0.13%)
Jul 09, 2019 30.36 30.64 30.36 30.62 198,794 -0.05(-0.16%)
Jul 08, 2019 30.73 30.80 30.67 30.67 1,062,028 -0.13(-0.42%)
Jul 05, 2019 30.66 30.81 30.51 30.80 506,700 -0.58(-1.85%)
Jul 03, 2019 31.41 31.43 31.30 31.38 352,800 +0.18(+0.58%)
Jul 02, 2019 31.20 31.28 31.16 31.20 489,269 +0.10(+0.32%)
Jul 01, 2019 31.17 31.20 30.98 31.10 555,854 +0.26(+0.84%)
Jun 28, 2019 30.91 31.01 30.77 30.84 446,200 -0.01(-0.03%)
Jun 27, 2019 30.85 30.91 30.80 30.85 435,934 +0.14(+0.46%)
Jun 26, 2019 30.76 30.81 30.70 30.71 298,596 +0.15(+0.49%)
Jun 25, 2019 30.83 30.85 30.56 30.56 289,449 -0.17(-0.55%)
Jun 24, 2019 30.80 30.82 30.68 30.73 176,232 +0.08(+0.26%)
Jun 21, 2019 30.65 30.78 30.59 30.65 427,300 +0.00(+0.00%)
Jun 20, 2019 30.67 30.71 30.54 30.65 329,294 +0.52(+1.73%)
Jun 19, 2019 29.95 30.16 29.89 30.13 520,240 +0.25(+0.84%)
Jun 18, 2019 29.62 29.96 29.62 29.88 308,011 +0.24(+0.81%)
Jun 17, 2019 29.63 29.73 29.56 29.64 355,211 -1.03(-3.36%)
Jun 14, 2019 30.75 30.76 30.59 30.67 191,000 -0.12(-0.39%)
Jun 13, 2019 30.87 30.88 30.71 30.79 503,702 +0.09(+0.29%)
Jun 12, 2019 30.84 30.90 30.70 30.70 199,922 +0.01(+0.03%)
Jun 11, 2019 30.94 30.95 30.69 30.69 342,874 +0.11(+0.36%)
Jun 10, 2019 30.69 30.70 30.55 30.58 253,842 +0.08(+0.26%)
Jun 07, 2019 30.41 30.65 30.41 30.50 862,500 +0.53(+1.77%)
Jun 06, 2019 29.92 30.04 29.85 29.97 323,107 +0.09(+0.30%)
Jun 05, 2019 29.97 29.99 29.81 29.88 271,288 +0.12(+0.40%)
Jun 04, 2019 29.62 29.79 29.60 29.76 191,400 +0.56(+1.92%)
Jun 03, 2019 29.09 29.33 28.97 29.20 499,178 +0.02(+0.07%)
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%)
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.