Sweden Ishares MSCI ETF (NY: EWD )

48.41 USD -0.44 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.02 25.88 25.02 25.59 484,004 +0.58(+2.32%)
Mar 30, 2020 24.35 25.09 24.17 25.01 329,773 +0.38(+1.54%)
Mar 27, 2020 24.54 25.14 24.25 24.63 425,100 -0.89(-3.49%)
Mar 26, 2020 24.35 25.73 24.35 25.52 304,982 +1.04(+4.25%)
Mar 25, 2020 23.55 25.04 23.38 24.48 357,166 +1.04(+4.44%)
Mar 24, 2020 22.84 23.65 22.70 23.44 348,524 +1.95(+9.07%)
Mar 23, 2020 21.80 22.11 21.38 21.49 260,797 -0.42(-1.92%)
Mar 20, 2020 23.05 23.21 21.73 21.91 340,900 -1.03(-4.49%)
Mar 19, 2020 22.33 23.46 22.07 22.94 506,983 +0.77(+3.47%)
Mar 18, 2020 22.34 22.99 21.70 22.17 344,102 -1.86(-7.74%)
Mar 17, 2020 23.09 24.12 22.62 24.03 442,477 +1.24(+5.44%)
Mar 16, 2020 22.33 23.76 21.98 22.79 454,119 -3.13(-12.08%)
Mar 13, 2020 25.68 25.92 23.88 25.92 1,042,100 +1.97(+8.23%)
Mar 12, 2020 24.85 25.09 23.53 23.95 332,232 -3.16(-11.66%)
Mar 11, 2020 27.98 28.08 26.84 27.11 975,022 -1.67(-5.80%)
Mar 10, 2020 28.78 28.89 27.68 28.78 2,096,841 +1.14(+4.12%)
Mar 09, 2020 28.04 28.66 27.56 27.64 618,964 -2.54(-8.42%)
Mar 06, 2020 30.14 30.45 29.92 30.18 412,100 -0.32(-1.05%)
Mar 05, 2020 30.70 30.93 30.39 30.50 1,066,736 -1.21(-3.82%)
Mar 04, 2020 31.33 31.72 31.01 31.71 587,112 +0.87(+2.82%)
Mar 03, 2020 31.48 31.94 30.64 30.84 460,699 -0.13(-0.42%)
Mar 02, 2020 30.63 31.03 30.20 30.97 352,415 +0.59(+1.94%)
Feb 28, 2020 29.70 30.55 29.46 30.38 893,900 +0.00(+0.00%)
Feb 27, 2020 30.87 31.25 30.38 30.38 454,052 -1.07(-3.40%)
Feb 26, 2020 31.62 31.91 31.45 31.45 560,205 +0.22(+0.70%)
Feb 25, 2020 32.06 32.09 31.20 31.23 1,026,038 -0.76(-2.38%)
Feb 24, 2020 31.91 32.17 31.83 31.99 357,431 -1.60(-4.76%)
Feb 21, 2020 33.65 33.65 33.47 33.59 154,300 -0.09(-0.27%)
Feb 20, 2020 33.67 33.78 33.42 33.68 232,019 -0.02(-0.06%)
Feb 19, 2020 33.67 33.74 33.65 33.70 106,551 +0.13(+0.39%)
Feb 18, 2020 33.61 33.76 33.49 33.57 160,812 -0.32(-0.94%)
Feb 14, 2020 33.92 33.93 33.74 33.89 168,700 -0.01(-0.03%)
Feb 13, 2020 33.82 33.93 33.71 33.90 143,287 -0.33(-0.96%)
Feb 12, 2020 34.22 34.27 34.13 34.23 226,244 +0.26(+0.77%)
Feb 11, 2020 33.90 34.06 33.88 33.97 322,969 +0.40(+1.19%)
Feb 10, 2020 33.27 33.58 33.27 33.57 211,049 +0.29(+0.87%)
Feb 07, 2020 33.26 33.40 33.17 33.28 334,200 -0.19(-0.57%)
Feb 06, 2020 33.35 33.47 33.28 33.47 189,780 -0.06(-0.18%)
Feb 05, 2020 33.53 33.62 33.42 33.53 275,093 +0.58(+1.76%)
Feb 04, 2020 32.72 32.96 32.69 32.95 572,096 +0.96(+3.00%)
Feb 03, 2020 31.95 32.13 31.94 31.99 671,867 -0.02(-0.06%)
Jan 31, 2020 32.25 32.25 31.85 32.01 531,000 -0.42(-1.30%)
Jan 30, 2020 32.19 32.46 32.15 32.43 298,069 +0.13(+0.40%)
Jan 29, 2020 32.46 32.54 32.30 32.30 189,163 -0.13(-0.40%)
Jan 28, 2020 32.10 32.49 32.08 32.43 280,560 +0.39(+1.22%)
Jan 27, 2020 32.14 32.32 32.03 32.04 307,031 -0.92(-2.79%)
Jan 24, 2020 33.15 33.21 32.89 32.96 782,500 -0.03(-0.09%)
Jan 23, 2020 32.99 33.11 32.81 32.99 263,907 -0.21(-0.63%)
Jan 22, 2020 33.30 33.36 33.19 33.20 499,853 -0.22(-0.66%)
Jan 21, 2020 33.57 33.59 33.42 33.42 183,391 -0.13(-0.39%)
Jan 17, 2020 33.62 33.66 33.43 33.55 195,300 +0.19(+0.57%)
Jan 16, 2020 33.26 33.40 33.18 33.36 115,768 +0.45(+1.37%)
Jan 15, 2020 32.90 33.03 32.89 32.91 267,504 -0.20(-0.60%)
Jan 14, 2020 32.98 33.17 32.98 33.11 654,933 +0.08(+0.24%)
Jan 13, 2020 32.84 33.06 32.77 33.03 255,560 +0.44(+1.35%)
Jan 10, 2020 32.79 32.81 32.56 32.59 189,600 -0.39(-1.18%)
Jan 09, 2020 33.02 33.04 32.93 32.98 196,846 -0.17(-0.51%)
Jan 08, 2020 32.95 33.31 32.95 33.15 337,102 +0.21(+0.64%)
Jan 07, 2020 32.92 33.11 32.92 32.94 276,995 +0.04(+0.12%)
Jan 06, 2020 32.77 32.94 32.71 32.90 364,897 -0.02(-0.06%)
Jan 03, 2020 33.09 33.20 32.92 32.92 430,100 -0.90(-2.66%)
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.