Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.70 27.82 27.42 27.46 486,657 -0.16(-0.58%)
Nov 29, 2017 27.79 27.80 27.55 27.62 541,211 -0.28(-1.00%)
Nov 28, 2017 27.85 27.95 27.79 27.90 295,448 +0.16(+0.58%)
Nov 27, 2017 27.91 27.95 27.73 27.74 379,793 -0.14(-0.52%)
Nov 24, 2017 27.96 27.96 27.87 27.88 210,507 +0.13(+0.46%)
Nov 22, 2017 27.80 27.80 27.60 27.75 197,859 +0.00(+0.00%)
Nov 21, 2017 27.61 27.84 27.59 27.75 219,479 +0.41(+1.49%)
Nov 20, 2017 27.36 27.47 27.35 27.35 243,072 -0.13(-0.47%)
Nov 17, 2017 27.43 27.49 27.32 27.47 291,016 -0.41(-1.47%)
Nov 16, 2017 27.82 27.91 27.75 27.88 236,917 +0.34(+1.22%)
Nov 15, 2017 27.53 27.61 27.36 27.55 186,126 -0.15(-0.55%)
Nov 14, 2017 27.57 27.71 27.50 27.70 172,462 -0.11(-0.40%)
Nov 13, 2017 27.65 27.86 27.54 27.81 209,398 -0.17(-0.60%)
Nov 10, 2017 28.04 28.04 27.90 27.98 142,907 -0.05(-0.17%)
Nov 09, 2017 28.01 28.12 27.86 28.03 345,203 -0.34(-1.21%)
Nov 08, 2017 28.29 28.37 28.22 28.37 262,101 -0.01(-0.03%)
Nov 07, 2017 28.43 28.49 28.33 28.38 225,652 -0.17(-0.59%)
Nov 06, 2017 28.36 28.59 28.36 28.55 219,845 +0.07(+0.25%)
Nov 03, 2017 28.48 28.51 28.36 28.48 868,941 -0.04(-0.14%)
Nov 02, 2017 28.41 28.53 28.40 28.52 259,749 +0.14(+0.48%)
Nov 01, 2017 28.54 28.56 28.38 28.38 216,835 -0.12(-0.42%)
Oct 31, 2017 28.54 28.57 28.47 28.50 166,199 +0.06(+0.20%)
Oct 30, 2017 28.40 28.48 28.40 28.44 197,768 -0.06(-0.22%)
Oct 27, 2017 28.34 28.52 28.33 28.51 223,940 +0.15(+0.54%)
Oct 26, 2017 28.52 28.56 28.28 28.36 1,056,904 -0.27(-0.95%)
Oct 25, 2017 28.71 28.74 28.55 28.63 218,925 -0.04(-0.14%)
Oct 24, 2017 28.69 28.74 28.60 28.67 213,878 -0.22(-0.75%)
Oct 23, 2017 28.93 28.99 28.84 28.88 193,439 -0.18(-0.61%)
Oct 20, 2017 29.08 29.15 29.04 29.06 293,474 +0.24(+0.83%)
Oct 19, 2017 28.65 28.85 28.65 28.82 252,729 +0.06(+0.22%)
Oct 18, 2017 28.76 28.79 28.65 28.76 170,122 +0.17(+0.59%)
Oct 17, 2017 28.60 28.61 28.51 28.59 421,999 -0.20(-0.70%)
Oct 16, 2017 28.76 28.81 28.71 28.79 274,904 -0.06(-0.19%)
Oct 13, 2017 28.87 28.96 28.80 28.84 298,368 +0.01(+0.03%)
Oct 12, 2017 28.90 28.94 28.81 28.84 360,210 -0.28(-0.96%)
Oct 11, 2017 29.04 29.12 28.96 29.12 309,736 -0.02(-0.05%)
Oct 10, 2017 28.99 29.13 28.96 29.13 254,887 +0.30(+1.06%)
Oct 09, 2017 28.90 28.90 28.81 28.83 152,098 -0.10(-0.36%)
Oct 06, 2017 28.71 28.93 28.65 28.93 890,926 -0.02(-0.08%)
Oct 05, 2017 28.96 29.06 28.91 28.96 84,918 -0.06(-0.19%)
Oct 04, 2017 28.95 29.08 28.88 29.01 252,051 +0.09(+0.30%)
Oct 03, 2017 28.89 28.95 28.86 28.92 189,280 +0.25(+0.87%)
Oct 02, 2017 28.58 28.70 28.56 28.68 164,013 -0.06(-0.22%)
Sep 29, 2017 28.52 28.75 28.45 28.74 316,453 +0.23(+0.81%)
Sep 28, 2017 28.44 28.56 28.43 28.51 194,850 +0.14(+0.48%)
Sep 27, 2017 28.29 28.44 28.29 28.37 270,289 +0.10(+0.34%)
Sep 26, 2017 28.32 28.35 28.13 28.28 264,123 -0.15(-0.54%)
Sep 25, 2017 28.49 28.58 28.34 28.43 363,732 -0.20(-0.70%)
Sep 22, 2017 28.59 28.68 28.57 28.63 210,524 +0.10(+0.34%)
Sep 21, 2017 28.47 28.58 28.47 28.53 243,170 +0.10(+0.34%)
Sep 20, 2017 28.52 28.56 28.27 28.44 258,851 -0.08(-0.28%)
Sep 19, 2017 28.48 28.52 28.40 28.52 94,719 +0.12(+0.42%)
Sep 18, 2017 28.34 28.44 28.34 28.40 176,080 +0.03(+0.11%)
Sep 15, 2017 28.40 28.44 28.27 28.36 109,923 +0.05(+0.17%)
Sep 14, 2017 28.13 28.35 28.12 28.32 140,416 +0.21(+0.74%)
Sep 13, 2017 28.24 28.25 28.04 28.11 230,466 -0.22(-0.76%)
Sep 12, 2017 28.25 28.37 28.24 28.32 167,055 +0.21(+0.74%)
Sep 11, 2017 28.10 28.16 28.05 28.12 257,168 +0.14(+0.52%)
Sep 08, 2017 28.00 28.00 27.91 27.97 278,949 -0.10(-0.34%)
Sep 07, 2017 27.93 28.07 27.85 28.07 171,651 +0.33(+1.18%)
Sep 06, 2017 27.69 27.80 27.69 27.74 329,117 +0.04(+0.14%)
Sep 05, 2017 27.86 27.89 27.55 27.70 452,644 -0.18(-0.66%)
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.