Sweden Ishares MSCI ETF (NY: EWD )

31.74 +1.12 (+3.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.65 34.65 33.54 33.86 404,800 -0.88(-2.53%)
Jul 30, 2020 34.33 34.76 33.96 34.74 170,636 -0.44(-1.25%)
Jul 29, 2020 34.86 35.29 34.79 35.18 177,652 +0.61(+1.76%)
Jul 28, 2020 34.75 34.92 34.57 34.57 58,160 -0.51(-1.45%)
Jul 27, 2020 34.74 35.19 34.74 35.08 58,582 +0.72(+2.10%)
Jul 24, 2020 34.36 34.47 34.17 34.36 82,600 -0.32(-0.92%)
Jul 23, 2020 34.95 35.12 34.59 34.68 228,222 -0.43(-1.22%)
Jul 22, 2020 34.81 35.19 34.81 35.11 96,102 +0.46(+1.33%)
Jul 21, 2020 34.72 34.87 34.58 34.65 126,957 +0.00(+0.00%)
Jul 20, 2020 34.32 34.69 34.27 34.65 544,235 +0.46(+1.35%)
Jul 17, 2020 33.92 34.23 33.84 34.19 101,500 +0.54(+1.60%)
Jul 16, 2020 33.65 33.85 33.51 33.65 152,228 -0.12(-0.36%)
Jul 15, 2020 33.79 33.98 33.66 33.77 186,224 +0.37(+1.11%)
Jul 14, 2020 33.00 33.47 32.97 33.40 149,920 +0.80(+2.45%)
Jul 13, 2020 32.98 33.28 32.51 32.60 177,775 +0.14(+0.43%)
Jul 10, 2020 32.26 32.50 32.15 32.46 594,400 +0.37(+1.15%)
Jul 09, 2020 32.54 32.55 31.91 32.09 80,287 -0.61(-1.87%)
Jul 08, 2020 32.33 32.70 32.33 32.70 132,545 +0.66(+2.06%)
Jul 07, 2020 32.33 32.45 32.00 32.04 89,229 -0.50(-1.54%)
Jul 06, 2020 32.24 32.55 32.19 32.54 143,354 +0.99(+3.14%)
Jul 02, 2020 31.69 31.89 31.47 31.55 43,000 +0.13(+0.41%)
Jul 01, 2020 31.23 31.54 31.21 31.42 103,261 +0.35(+1.13%)
Jun 30, 2020 30.80 31.19 30.69 31.07 290,053 -0.10(-0.32%)
Jun 29, 2020 31.16 31.26 30.86 31.17 139,003 +0.33(+1.07%)
Jun 26, 2020 31.17 31.20 30.70 30.84 122,200 -0.35(-1.12%)
Jun 25, 2020 30.61 31.24 30.44 31.19 226,717 +0.80(+2.63%)
Jun 24, 2020 30.93 31.06 30.38 30.39 115,240 -0.92(-2.94%)
Jun 23, 2020 31.57 31.63 31.28 31.31 180,789 +0.43(+1.39%)
Jun 22, 2020 30.73 30.99 30.64 30.88 163,698 +0.39(+1.28%)
Jun 19, 2020 31.14 31.14 30.43 30.49 112,700 -0.20(-0.65%)
Jun 18, 2020 30.71 30.88 30.60 30.69 130,281 -0.39(-1.25%)
Jun 17, 2020 31.26 31.32 30.91 31.08 163,078 +0.25(+0.81%)
Jun 16, 2020 31.01 31.14 30.47 30.83 203,877 +0.46(+1.51%)
Jun 15, 2020 29.53 30.51 29.44 30.37 135,200 +0.15(+0.50%)
Jun 12, 2020 30.54 30.72 29.68 30.22 170,400 +0.71(+2.41%)
Jun 11, 2020 30.72 30.79 29.40 29.51 381,542 -2.45(-7.67%)
Jun 10, 2020 32.12 32.39 31.86 31.96 124,396 -0.20(-0.62%)
Jun 09, 2020 32.02 32.33 31.94 32.16 154,556 -0.60(-1.83%)
Jun 08, 2020 32.58 32.83 32.31 32.76 98,229 +0.20(+0.61%)
Jun 05, 2020 32.71 32.90 32.43 32.56 286,000 +0.35(+1.09%)
Jun 04, 2020 31.98 32.38 31.90 32.21 181,427 +0.05(+0.16%)
Jun 03, 2020 31.61 32.24 31.57 32.16 208,704 +0.96(+3.08%)
Jun 02, 2020 31.03 31.29 30.93 31.20 157,183 +0.37(+1.20%)
Jun 01, 2020 30.31 30.85 30.31 30.83 162,588 +0.64(+2.12%)
May 29, 2020 30.16 30.28 29.85 30.19 172,700 +0.10(+0.33%)
May 28, 2020 30.01 30.45 29.94 30.09 122,050 +0.59(+2.00%)
May 27, 2020 29.48 29.57 29.14 29.50 117,058 +0.67(+2.32%)
May 26, 2020 28.89 29.08 28.79 28.83 212,053 +0.78(+2.78%)
May 22, 2020 27.82 28.05 27.64 28.05 86,900 -0.12(-0.43%)
May 21, 2020 28.36 28.50 28.00 28.17 144,940 -0.20(-0.70%)
May 20, 2020 28.21 28.53 28.16 28.37 255,003 +0.72(+2.60%)
May 19, 2020 27.86 28.03 27.62 27.65 199,624 -0.28(-1.00%)
May 18, 2020 27.23 28.10 27.17 27.93 99,258 +1.57(+5.96%)
May 15, 2020 26.22 26.50 26.13 26.36 140,800 +0.09(+0.34%)
May 14, 2020 25.82 26.27 25.56 26.27 267,952 -0.47(-1.76%)
May 13, 2020 27.19 27.19 26.50 26.74 128,130 -0.61(-2.23%)
May 12, 2020 27.82 27.92 27.35 27.35 216,059 -0.05(-0.18%)
May 11, 2020 27.38 27.49 27.20 27.40 77,756 -0.35(-1.26%)
May 08, 2020 27.60 27.78 27.52 27.75 79,500 +0.74(+2.74%)
May 07, 2020 26.92 27.21 26.86 27.01 90,866 +0.44(+1.66%)
May 06, 2020 26.99 26.99 26.54 26.57 62,855 -0.29(-1.08%)
May 05, 2020 26.91 27.23 26.86 26.86 194,442 +0.25(+0.94%)
May 04, 2020 26.45 26.69 26.27 26.61 225,086 -0.06(-0.22%)
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.