Sweden Ishares MSCI ETF (NY: EWD )

45.35 USD +0.93 (+2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.64 42.64 41.86 42.02 350,000 -0.71(-1.66%)
Feb 25, 2021 43.71 43.85 42.73 42.73 168,735 -0.64(-1.48%)
Feb 24, 2021 42.95 43.45 42.87 43.37 174,568 +0.45(+1.05%)
Feb 23, 2021 42.74 42.99 42.28 42.92 163,286 -0.04(-0.09%)
Feb 22, 2021 43.14 43.30 42.91 42.96 168,548 -0.22(-0.51%)
Feb 19, 2021 43.07 43.35 43.05 43.18 353,200 +0.41(+0.96%)
Feb 18, 2021 42.55 42.84 42.33 42.77 136,519 +0.18(+0.42%)
Feb 17, 2021 42.78 42.78 42.40 42.59 109,516 -0.53(-1.23%)
Feb 16, 2021 43.28 43.33 43.06 43.12 148,842 +0.27(+0.63%)
Feb 12, 2021 42.51 42.89 42.51 42.85 186,200 +0.26(+0.61%)
Feb 11, 2021 42.46 42.59 42.27 42.59 201,148 +0.35(+0.83%)
Feb 10, 2021 42.55 42.55 41.97 42.24 81,046 -0.12(-0.28%)
Feb 09, 2021 42.10 42.42 42.05 42.36 373,658 +0.39(+0.93%)
Feb 08, 2021 42.05 42.14 41.93 41.97 249,361 +0.06(+0.14%)
Feb 05, 2021 41.79 41.96 41.61 41.91 100,200 +0.03(+0.07%)
Feb 04, 2021 41.66 41.89 41.61 41.88 121,814 -0.04(-0.10%)
Feb 03, 2021 41.82 41.99 41.62 41.92 161,448 +0.22(+0.53%)
Feb 02, 2021 41.43 41.80 41.26 41.70 182,306 +0.40(+0.97%)
Feb 01, 2021 41.31 41.41 41.11 41.30 248,713 +0.61(+1.50%)
Jan 29, 2021 41.37 41.39 40.52 40.69 263,000 -0.69(-1.67%)
Jan 28, 2021 41.47 41.74 41.36 41.38 332,300 +0.03(+0.07%)
Jan 27, 2021 41.31 42.09 40.93 41.35 640,887 -0.91(-2.15%)
Jan 26, 2021 42.31 42.33 42.06 42.26 140,897 +0.08(+0.19%)
Jan 25, 2021 41.90 42.18 41.56 42.18 164,457 +0.04(+0.09%)
Jan 22, 2021 42.05 42.25 41.99 42.14 228,700 -0.12(-0.28%)
Jan 21, 2021 42.08 42.26 41.89 42.26 244,598 +0.51(+1.22%)
Jan 20, 2021 41.54 41.84 41.53 41.75 65,018 +0.39(+0.94%)
Jan 19, 2021 41.37 41.44 41.16 41.36 125,555 +0.44(+1.08%)
Jan 15, 2021 41.15 41.22 40.80 40.92 137,100 -0.75(-1.80%)
Jan 14, 2021 41.50 41.85 41.50 41.67 184,596 +0.36(+0.87%)
Jan 13, 2021 41.45 41.58 41.25 41.31 210,669 -0.42(-1.01%)
Jan 12, 2021 41.42 41.82 41.29 41.73 207,687 +0.54(+1.31%)
Jan 11, 2021 41.12 41.34 41.06 41.19 188,018 -0.74(-1.76%)
Jan 08, 2021 41.95 42.03 41.53 41.93 241,600 +0.21(+0.50%)
Jan 07, 2021 41.54 41.82 41.46 41.72 330,004 -0.01(-0.02%)
Jan 06, 2021 41.06 42.16 40.91 41.73 752,102 +0.84(+2.05%)
Jan 05, 2021 40.42 41.07 40.42 40.89 518,492 +0.59(+1.46%)
Jan 04, 2021 40.97 40.97 40.03 40.30 206,682 +0.50(+1.26%)
Dec 31, 2020 39.80 39.80 39.80 119,966 -0.39(-0.97%)
Dec 30, 2020 40.52 40.65 40.10 40.19 119,966 -0.30(-0.74%)
Dec 29, 2020 40.66 40.72 40.38 40.49 133,132 +0.51(+1.28%)
Dec 28, 2020 40.02 40.18 39.89 39.98 69,038 +0.13(+0.33%)
Dec 24, 2020 39.74 39.85 39.61 39.85 43,900 +0.18(+0.45%)
Dec 23, 2020 39.54 39.72 39.44 39.67 124,562 +0.36(+0.92%)
Dec 22, 2020 39.34 39.37 39.17 39.31 62,103 -0.29(-0.73%)
Dec 21, 2020 39.24 39.68 38.91 39.60 194,709 -0.46(-1.15%)
Dec 18, 2020 40.04 40.08 39.89 40.06 60,300 +0.07(+0.18%)
Dec 17, 2020 40.12 40.24 39.91 39.99 122,765 +0.25(+0.63%)
Dec 16, 2020 39.66 39.80 39.47 39.74 100,568 -0.03(-0.08%)
Dec 15, 2020 39.46 39.78 39.43 39.77 262,903 +0.40(+1.02%)
Dec 14, 2020 39.56 39.68 39.18 39.37 568,551 -0.15(-0.38%)
Dec 11, 2020 39.35 39.52 39.24 39.52 123,700 -0.12(-0.30%)
Dec 10, 2020 39.45 39.88 39.44 39.64 206,921 -0.15(-0.38%)
Dec 09, 2020 39.99 40.03 39.57 39.79 52,471 -0.16(-0.40%)
Dec 08, 2020 39.58 39.96 39.58 39.95 138,051 +0.18(+0.45%)
Dec 07, 2020 40.03 40.16 39.69 39.77 291,959 -0.09(-0.23%)
Dec 04, 2020 39.76 39.93 39.74 39.86 182,100 +0.25(+0.63%)
Dec 03, 2020 39.64 39.87 39.51 39.61 102,734 -0.09(-0.23%)
Dec 02, 2020 39.50 39.76 39.48 39.70 176,001 -0.10(-0.25%)
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.