Sweden Ishares MSCI ETF (NY: EWD )

40.02 -0.61 (-1.49%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.04 26.08 25.93 25.94 332,239 +0.02(+0.09%)
Apr 27, 2017 25.84 25.94 25.74 25.91 984,349 -0.09(-0.33%)
Apr 26, 2017 25.89 26.07 25.89 26.00 1,293,634 +0.00(+0.00%)
Apr 25, 2017 25.85 26.03 25.83 26.00 459,597 +0.49(+1.90%)
Apr 24, 2017 25.54 25.60 25.45 25.51 695,668 +0.98(+3.99%)
Apr 21, 2017 24.55 24.57 24.47 24.54 353,988 +0.04(+0.16%)
Apr 20, 2017 24.61 24.67 24.48 24.50 497,761 +0.09(+0.39%)
Apr 19, 2017 24.51 24.57 24.40 24.40 246,769 +0.03(+0.13%)
Apr 18, 2017 24.34 24.39 24.23 24.37 391,209 -0.25(-1.02%)
Apr 17, 2017 24.50 24.65 24.50 24.62 349,842 +0.21(+0.87%)
Apr 13, 2017 24.47 24.51 24.36 24.41 396,834 -0.16(-0.67%)
Apr 12, 2017 24.56 24.63 24.45 24.57 600,259 +0.16(+0.64%)
Apr 11, 2017 24.46 24.50 24.29 24.42 423,189 +0.12(+0.48%)
Apr 10, 2017 24.30 24.36 24.26 24.30 338,306 -0.02(-0.10%)
Apr 07, 2017 24.19 24.38 24.14 24.32 224,932 +0.05(+0.19%)
Apr 06, 2017 24.40 24.40 24.26 24.28 118,136 +0.04(+0.16%)
Apr 05, 2017 24.40 24.46 24.23 24.24 163,265 -0.12(-0.48%)
Apr 04, 2017 24.25 24.36 24.21 24.36 260,200 -0.18(-0.73%)
Apr 03, 2017 24.72 24.75 24.34 24.54 620,488 -0.20(-0.79%)
Mar 31, 2017 24.70 24.85 24.69 24.73 388,917 +0.08(+0.32%)
Mar 30, 2017 24.63 24.72 24.62 24.65 218,895 -0.13(-0.51%)
Mar 29, 2017 24.61 24.78 24.59 24.78 586,755 +0.02(+0.06%)
Mar 28, 2017 24.70 24.83 24.67 24.76 408,354 -0.05(-0.19%)
Mar 27, 2017 24.57 24.82 24.53 24.81 217,409 +0.07(+0.28%)
Mar 24, 2017 24.65 24.78 24.65 24.74 283,765 +0.13(+0.51%)
Mar 23, 2017 24.56 24.76 24.54 24.61 197,360 +0.05(+0.22%)
Mar 22, 2017 24.47 24.59 24.43 24.56 1,150,213 +0.04(+0.16%)
Mar 21, 2017 24.93 24.95 24.52 24.52 353,667 -0.18(-0.73%)
Mar 20, 2017 24.75 24.78 24.67 24.70 226,419 -0.02(-0.10%)
Mar 17, 2017 24.79 24.83 24.72 24.72 231,058 +0.02(+0.06%)
Mar 16, 2017 24.72 24.73 24.57 24.71 213,437 +0.17(+0.70%)
Mar 15, 2017 24.10 24.54 24.10 24.54 400,882 +0.31(+1.26%)
Mar 14, 2017 24.19 24.25 24.17 24.23 368,124 -0.20(-0.80%)
Mar 13, 2017 24.27 24.44 24.27 24.43 380,315 +0.32(+1.33%)
Mar 10, 2017 24.10 24.14 24.01 24.10 465,789 +0.09(+0.39%)
Mar 09, 2017 23.94 24.01 23.93 24.01 441,845 +0.21(+0.89%)
Mar 08, 2017 23.93 23.94 23.76 23.80 225,601 -0.16(-0.65%)
Mar 07, 2017 23.91 24.02 23.86 23.96 407,698 +0.02(+0.10%)
Mar 06, 2017 23.96 23.96 23.87 23.93 182,480 -0.13(-0.55%)
Mar 03, 2017 23.97 24.09 23.88 24.07 314,241 +0.31(+1.29%)
Mar 02, 2017 23.89 23.89 23.74 23.76 282,469 -0.32(-1.33%)
Mar 01, 2017 24.07 24.14 24.05 24.08 412,784 +0.34(+1.42%)
Feb 28, 2017 23.73 23.87 23.73 23.74 473,403 +0.05(+0.23%)
Feb 27, 2017 23.70 23.78 23.64 23.69 745,702 -0.18(-0.75%)
Feb 24, 2017 23.74 23.89 23.71 23.87 695,987 -0.35(-1.46%)
Feb 23, 2017 24.25 24.26 24.13 24.22 428,892 +0.06(+0.26%)
Feb 22, 2017 24.00 24.16 23.92 24.16 479,608 -0.12(-0.48%)
Feb 21, 2017 24.11 24.28 24.07 24.28 166,806 +0.11(+0.45%)
Feb 17, 2017 24.17 24.17 24.17 0 -0.17(-0.71%)
Feb 16, 2017 24.25 24.34 24.21 24.34 395,158 +0.24(+1.01%)
Feb 15, 2017 23.90 24.10 23.88 24.10 742,059 +0.05(+0.23%)
Feb 14, 2017 24.02 24.04 23.92 24.04 221,398 +0.05(+0.23%)
Feb 13, 2017 23.98 24.02 23.92 23.99 485,988 +0.09(+0.36%)
Feb 10, 2017 23.80 23.91 23.80 23.90 180,528 +0.03(+0.13%)
Feb 09, 2017 23.82 23.87 23.78 23.87 290,693 -0.08(-0.33%)
Feb 08, 2017 23.81 23.95 23.74 23.95 200,124 +0.05(+0.20%)
Feb 07, 2017 23.90 23.92 23.82 23.90 490,020 -0.02(-0.07%)
Feb 06, 2017 23.90 23.92 23.78 23.92 441,831 -0.31(-1.26%)
Feb 03, 2017 24.21 24.28 24.17 24.22 186,921 +0.02(+0.10%)
Feb 02, 2017 24.27 24.33 24.18 24.20 406,737 +0.16(+0.68%)
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.