Sweden Ishares MSCI ETF (NY: EWD )

40.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.15 22.91 22.15 22.65 546,811 +0.51(+2.32%)
Mar 30, 2020 21.55 22.21 21.39 22.14 372,566 +0.34(+1.54%)
Mar 27, 2020 21.72 22.25 21.46 21.80 480,263 -0.79(-3.49%)
Mar 26, 2020 21.55 22.77 21.55 22.59 344,558 +0.92(+4.25%)
Mar 25, 2020 20.84 22.16 20.70 21.67 403,514 +0.92(+4.44%)
Mar 24, 2020 20.22 20.93 20.09 20.75 393,750 +1.73(+9.07%)
Mar 23, 2020 19.30 19.57 18.92 19.02 294,639 -0.37(-1.92%)
Mar 20, 2020 20.40 20.54 19.23 19.39 385,137 -0.91(-4.49%)
Mar 19, 2020 19.77 20.77 19.54 20.31 572,772 +0.68(+3.47%)
Mar 18, 2020 19.77 20.35 19.21 19.62 388,755 -1.65(-7.74%)
Mar 17, 2020 20.44 21.35 20.02 21.27 499,895 +1.10(+5.44%)
Mar 16, 2020 19.77 21.03 19.46 20.17 513,048 -2.77(-12.08%)
Mar 13, 2020 22.73 22.94 21.14 22.94 1,177,330 +1.74(+8.23%)
Mar 12, 2020 22.00 22.21 20.83 21.20 375,344 -2.80(-11.66%)
Mar 11, 2020 24.77 24.85 23.76 24.00 1,101,547 -1.48(-5.80%)
Mar 10, 2020 25.47 25.57 24.50 25.47 2,368,941 +1.01(+4.12%)
Mar 09, 2020 24.82 25.37 24.39 24.47 699,285 -2.25(-8.42%)
Mar 06, 2020 26.68 26.95 26.48 26.71 465,576 -0.28(-1.05%)
Mar 05, 2020 27.17 27.38 26.90 27.00 1,205,163 -1.07(-3.82%)
Mar 04, 2020 27.73 28.08 27.45 28.07 663,299 +0.77(+2.82%)
Mar 03, 2020 27.86 28.27 27.12 27.30 520,482 -0.12(-0.42%)
Mar 02, 2020 27.11 27.47 26.73 27.41 398,146 +0.52(+1.94%)
Feb 28, 2020 26.29 27.04 26.08 26.89 1,009,898 +0.00(+0.00%)
Feb 27, 2020 27.32 27.66 26.89 26.89 512,972 -0.95(-3.40%)
Feb 26, 2020 27.99 28.24 27.84 27.84 632,901 +0.19(+0.70%)
Feb 25, 2020 28.38 28.40 27.62 27.64 1,159,183 -0.67(-2.38%)
Feb 24, 2020 28.24 28.47 28.17 28.32 403,813 -1.42(-4.76%)
Feb 21, 2020 29.78 29.78 29.63 29.73 174,323 -0.08(-0.27%)
Feb 20, 2020 29.80 29.90 29.58 29.81 262,127 -0.02(-0.06%)
Feb 19, 2020 29.80 29.86 29.78 29.83 120,377 +0.12(+0.39%)
Feb 18, 2020 29.75 29.88 29.64 29.71 181,680 -0.28(-0.94%)
Feb 14, 2020 30.02 30.03 29.87 30.00 190,591 -0.01(-0.03%)
Feb 13, 2020 29.94 30.03 29.84 30.01 161,880 -0.29(-0.96%)
Feb 12, 2020 30.29 30.33 30.21 30.30 255,603 +0.23(+0.77%)
Feb 11, 2020 30.01 30.15 29.99 30.07 364,879 +0.35(+1.19%)
Feb 10, 2020 29.45 29.72 29.45 29.71 238,436 +0.26(+0.87%)
Feb 07, 2020 29.44 29.56 29.36 29.46 377,568 -0.17(-0.57%)
Feb 06, 2020 29.52 29.63 29.46 29.63 214,407 -0.05(-0.18%)
Feb 05, 2020 29.68 29.76 29.58 29.68 310,791 +0.51(+1.76%)
Feb 04, 2020 28.96 29.17 28.94 29.17 646,335 +0.85(+3.00%)
Feb 03, 2020 28.28 28.44 28.27 28.32 759,053 -0.02(-0.06%)
Jan 31, 2020 28.55 28.55 28.19 28.33 599,906 -0.37(-1.29%)
Jan 30, 2020 28.49 28.73 28.46 28.70 336,748 +0.11(+0.40%)
Jan 29, 2020 28.73 28.80 28.59 28.59 213,710 -0.11(-0.40%)
Jan 28, 2020 28.41 28.76 28.40 28.70 316,967 +0.35(+1.22%)
Jan 27, 2020 28.45 28.61 28.35 28.36 346,873 -0.81(-2.79%)
Jan 24, 2020 29.34 29.40 29.11 29.17 884,042 -0.03(-0.09%)
Jan 23, 2020 29.20 29.31 29.04 29.20 298,153 -0.19(-0.63%)
Jan 22, 2020 29.48 29.53 29.37 29.39 564,717 -0.19(-0.66%)
Jan 21, 2020 29.71 29.73 29.58 29.58 207,189 -0.12(-0.39%)
Jan 17, 2020 29.76 29.79 29.59 29.70 220,643 +0.17(+0.57%)
Jan 16, 2020 29.44 29.56 29.37 29.53 130,790 +0.40(+1.37%)
Jan 15, 2020 29.12 29.24 29.11 29.13 302,217 -0.18(-0.60%)
Jan 14, 2020 29.19 29.36 29.19 29.31 739,921 +0.07(+0.24%)
Jan 13, 2020 29.07 29.26 29.01 29.24 288,723 +0.39(+1.35%)
Jan 10, 2020 29.02 29.04 28.82 28.85 214,203 -0.35(-1.18%)
Jan 09, 2020 29.23 29.25 29.15 29.19 222,390 -0.15(-0.51%)
Jan 08, 2020 29.17 29.49 29.17 29.34 380,846 +0.19(+0.64%)
Jan 07, 2020 29.14 29.31 29.14 29.16 312,939 +0.04(+0.12%)
Jan 06, 2020 29.01 29.16 28.95 29.12 412,248 -0.02(-0.06%)
Jan 03, 2020 29.29 29.39 29.14 29.14 485,912 -0.80(-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.