Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.99 40.14 39.83 39.86 271,127 -0.07(-0.18%)
Mar 30, 2021 39.73 40.04 39.72 39.94 65,509 +0.17(+0.43%)
Mar 29, 2021 39.83 39.89 39.60 39.77 181,878 -0.65(-1.62%)
Mar 26, 2021 39.94 40.45 39.94 40.42 154,591 +0.62(+1.55%)
Mar 25, 2021 39.48 39.87 39.32 39.80 133,377 +0.07(+0.18%)
Mar 24, 2021 39.85 40.06 39.73 39.73 198,828 +0.21(+0.52%)
Mar 23, 2021 39.80 39.94 39.45 39.52 331,054 -0.62(-1.54%)
Mar 22, 2021 40.20 40.30 40.11 40.14 122,797 +0.23(+0.58%)
Mar 19, 2021 39.85 40.01 39.61 39.91 222,554 +0.00(+0.00%)
Mar 18, 2021 40.16 40.35 39.87 39.91 183,543 -0.66(-1.63%)
Mar 17, 2021 40.12 40.65 40.11 40.57 83,024 +0.21(+0.51%)
Mar 16, 2021 40.35 40.44 40.14 40.37 135,916 +0.17(+0.42%)
Mar 15, 2021 40.10 40.24 39.86 40.20 142,584 -0.19(-0.47%)
Mar 12, 2021 39.94 40.41 39.94 40.38 169,793 +0.03(+0.07%)
Mar 11, 2021 40.04 40.44 39.97 40.36 99,713 +0.70(+1.76%)
Mar 10, 2021 39.43 39.70 39.36 39.66 205,421 +0.33(+0.84%)
Mar 09, 2021 39.01 39.40 38.99 39.33 128,748 +0.86(+2.23%)
Mar 08, 2021 38.27 38.80 38.27 38.47 140,773 +0.18(+0.47%)
Mar 05, 2021 38.27 38.31 37.76 38.29 233,620 +0.11(+0.28%)
Mar 04, 2021 38.63 38.76 37.91 38.18 419,809 -0.49(-1.27%)
Mar 03, 2021 38.82 38.96 38.61 38.67 226,241 -0.22(-0.57%)
Mar 02, 2021 38.82 39.09 38.71 38.90 94,347 +0.38(+0.98%)
Mar 01, 2021 38.22 38.57 38.16 38.52 403,018 +0.93(+2.48%)
Feb 26, 2021 38.15 38.15 37.45 37.59 391,230 -0.64(-1.66%)
Feb 25, 2021 39.10 39.23 38.23 38.23 188,612 -0.57(-1.48%)
Feb 24, 2021 38.42 38.87 38.35 38.80 195,132 +0.40(+1.05%)
Feb 23, 2021 38.24 38.46 37.82 38.40 182,521 -0.04(-0.09%)
Feb 22, 2021 38.59 38.74 38.39 38.43 188,403 -0.20(-0.51%)
Feb 19, 2021 38.53 38.78 38.52 38.63 394,807 +0.37(+0.96%)
Feb 18, 2021 38.07 38.33 37.87 38.26 152,601 +0.16(+0.42%)
Feb 17, 2021 38.27 38.27 37.93 38.10 122,417 -0.47(-1.23%)
Feb 16, 2021 38.72 38.76 38.52 38.58 166,375 +0.24(+0.63%)
Feb 12, 2021 38.03 38.37 38.03 38.33 208,134 +0.23(+0.61%)
Feb 11, 2021 37.99 38.10 37.82 38.10 224,843 +0.31(+0.83%)
Feb 10, 2021 38.07 38.07 37.55 37.79 90,593 -0.11(-0.28%)
Feb 09, 2021 37.66 37.95 37.62 37.90 417,675 +0.35(+0.93%)
Feb 08, 2021 37.62 37.70 37.51 37.55 278,735 +0.05(+0.14%)
Feb 05, 2021 37.39 37.54 37.22 37.49 112,003 +0.03(+0.07%)
Feb 04, 2021 37.27 37.48 37.22 37.47 136,163 -0.04(-0.10%)
Feb 03, 2021 37.41 37.56 37.23 37.50 180,466 +0.20(+0.53%)
Feb 02, 2021 37.06 37.39 36.91 37.31 203,781 +0.36(+0.97%)
Feb 01, 2021 36.96 37.05 36.78 36.95 278,011 +0.55(+1.50%)
Jan 29, 2021 37.01 37.03 36.25 36.40 293,981 -0.62(-1.67%)
Jan 28, 2021 37.10 37.34 37.00 37.02 371,445 +0.03(+0.07%)
Jan 27, 2021 36.96 37.65 36.62 36.99 716,383 -0.81(-2.15%)
Jan 26, 2021 37.85 37.87 37.63 37.81 157,494 +0.07(+0.19%)
Jan 25, 2021 37.48 37.73 37.18 37.73 183,830 +0.04(+0.09%)
Jan 22, 2021 37.62 37.80 37.56 37.70 255,640 -0.11(-0.28%)
Jan 21, 2021 37.65 37.81 37.48 37.81 273,411 +0.46(+1.22%)
Jan 20, 2021 37.16 37.43 37.15 37.35 72,677 +0.35(+0.94%)
Jan 19, 2021 37.01 37.07 36.82 37.00 140,345 +0.39(+1.08%)
Jan 15, 2021 36.81 36.88 36.50 36.61 153,250 -0.67(-1.80%)
Jan 14, 2021 37.13 37.44 37.13 37.28 206,341 +0.32(+0.87%)
Jan 13, 2021 37.08 37.20 36.90 36.96 235,485 -0.38(-1.01%)
Jan 12, 2021 37.05 37.41 36.94 37.33 232,152 +0.48(+1.31%)
Jan 11, 2021 36.79 36.98 36.73 36.85 210,166 -0.66(-1.77%)
Jan 08, 2021 37.53 37.60 37.15 37.51 270,060 +0.19(+0.50%)
Jan 07, 2021 37.16 37.41 37.09 37.32 368,878 -0.01(-0.02%)
Jan 06, 2021 36.73 37.72 36.60 37.33 840,700 +0.75(+2.05%)
Jan 05, 2021 36.16 36.74 36.16 36.58 579,570 +0.53(+1.46%)
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.