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, 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%)
Feb 01, 2017 24.09 24.09 23.94 24.03 574,890 +0.14(+0.59%)
Jan 31, 2017 23.94 23.96 23.79 23.89 402,433 +0.31(+1.30%)
Jan 30, 2017 23.47 23.62 23.46 23.59 524,587 -0.09(-0.40%)
Jan 27, 2017 23.71 23.74 23.60 23.68 338,533 -0.15(-0.62%)
Jan 26, 2017 23.86 23.91 23.81 23.83 343,643 +0.03(+0.13%)
Jan 25, 2017 23.67 23.83 23.67 23.80 396,287 +0.31(+1.33%)
Jan 24, 2017 23.41 23.53 23.35 23.49 501,432 +0.24(+1.01%)
Jan 23, 2017 23.13 23.25 23.10 23.25 748,612 -0.04(-0.17%)
Jan 20, 2017 23.19 23.32 23.18 23.29 480,845 +0.39(+1.71%)
Jan 19, 2017 22.90 22.94 22.76 22.90 230,968 -0.08(-0.34%)
Jan 18, 2017 22.91 23.04 22.90 22.98 764,021 +0.00(+0.00%)
Jan 17, 2017 23.06 23.07 22.91 22.98 443,576 -0.15(-0.64%)
Jan 13, 2017 23.13 23.13 23.13 0 +0.24(+1.06%)
Jan 12, 2017 22.89 22.93 22.82 22.88 674,541 +0.19(+0.83%)
Jan 11, 2017 22.44 22.70 22.41 22.69 497,423 +0.18(+0.80%)
Jan 10, 2017 22.61 22.64 22.48 22.51 676,569 -0.13(-0.55%)
Jan 09, 2017 22.48 22.64 22.47 22.64 710,713 -0.19(-0.82%)
Jan 06, 2017 22.72 22.87 22.69 22.83 615,703 -0.04(-0.17%)
Jan 05, 2017 22.71 22.93 22.71 22.87 503,845 +0.08(+0.34%)
Jan 04, 2017 22.65 22.80 22.63 22.79 547,218 +0.13(+0.55%)
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.