Sweden Ishares MSCI ETF (NY: EWD )

44.42 USD -0.96 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.50 30.75 30.44 30.51 245,144 +0.46(+1.53%)
Jun 28, 2018 29.93 30.11 29.81 30.05 235,910 -0.03(-0.10%)
Jun 27, 2018 30.50 30.69 30.08 30.08 264,643 -0.28(-0.92%)
Jun 26, 2018 30.52 30.56 30.31 30.36 259,456 -0.18(-0.59%)
Jun 25, 2018 30.66 30.73 30.36 30.54 302,700 -0.40(-1.29%)
Jun 22, 2018 30.98 31.08 30.74 30.94 146,775 +0.33(+1.08%)
Jun 21, 2018 30.65 30.72 30.56 30.61 307,469 -0.46(-1.48%)
Jun 20, 2018 31.17 31.19 30.95 31.07 140,108 +0.08(+0.26%)
Jun 19, 2018 30.76 30.99 30.60 30.99 154,950 -1.62(-4.97%)
Jun 18, 2018 32.47 32.64 32.43 32.61 252,752 -0.39(-1.18%)
Jun 15, 2018 33.00 32.81 33.00 178,132 -0.48(-1.43%)
Jun 14, 2018 33.44 33.66 33.44 33.48 171,990 -0.05(-0.15%)
Jun 13, 2018 33.61 33.72 33.43 33.53 210,589 +0.05(+0.15%)
Jun 12, 2018 33.75 33.78 33.45 33.48 291,205 +0.07(+0.21%)
Jun 11, 2018 33.13 33.50 33.13 33.41 167,964 +0.39(+1.18%)
Jun 08, 2018 32.95 33.08 32.85 33.02 163,679 +0.19(+0.58%)
Jun 07, 2018 33.23 33.23 32.79 32.83 202,466 -0.27(-0.82%)
Jun 06, 2018 33.11 33.10 216,962 +0.30(+0.91%)
Jun 05, 2018 32.96 32.96 32.74 32.80 228,567 -0.08(-0.24%)
Jun 04, 2018 33.04 33.08 32.88 32.88 142,159 +0.09(+0.27%)
Jun 01, 2018 32.72 32.83 32.59 32.79 324,327 +0.38(+1.17%)
May 31, 2018 32.65 32.65 32.21 32.41 514,751 -0.36(-1.10%)
May 30, 2018 32.48 32.87 32.29 32.77 296,256 +0.57(+1.77%)
May 29, 2018 32.37 32.52 31.99 32.20 287,471 -1.16(-3.48%)
May 25, 2018 33.36 33.36 33.36 0 -0.21(-0.63%)
May 24, 2018 33.65 33.67 33.30 33.57 136,482 -0.14(-0.42%)
May 23, 2018 33.53 33.71 33.43 33.71 124,656 -0.55(-1.61%)
May 22, 2018 34.41 34.45 34.26 34.26 164,518 -0.12(-0.35%)
May 21, 2018 34.35 34.43 34.28 34.38 292,846 +0.34(+1.00%)
May 18, 2018 34.13 34.15 34.00 34.04 276,737 +0.06(+0.18%)
May 17, 2018 33.87 34.01 33.82 33.98 185,443 +0.07(+0.21%)
May 16, 2018 33.82 33.94 33.67 33.91 279,042 -0.11(-0.32%)
May 15, 2018 33.75 34.11 33.56 34.02 181,679 -0.01(-0.03%)
May 14, 2018 34.16 34.18 34.00 34.03 235,011 -0.18(-0.53%)
May 11, 2018 34.36 34.40 34.13 34.21 2,184,945 -0.24(-0.70%)
May 10, 2018 34.44 34.50 34.28 34.45 466,101 +0.29(+0.85%)
May 09, 2018 34.03 34.28 33.95 34.16 403,372 +0.76(+2.28%)
May 08, 2018 33.26 33.46 33.21 33.40 167,685 +0.30(+0.91%)
May 07, 2018 33.00 33.25 33.00 33.10 226,057 +0.21(+0.64%)
May 04, 2018 32.47 32.97 32.47 32.89 87,019 +0.16(+0.49%)
May 03, 2018 32.67 32.80 32.35 32.73 213,489 +0.18(+0.55%)
May 02, 2018 32.85 32.90 32.54 32.55 1,094,145 -0.07(-0.21%)
May 01, 2018 32.54 32.66 32.38 32.62 123,091 -0.23(-0.70%)
Apr 30, 2018 33.05 33.11 32.79 32.85 727,974 -0.61(-1.82%)
Apr 27, 2018 33.29 33.49 33.27 33.46 172,536 +0.09(+0.27%)
Apr 26, 2018 33.57 33.61 33.26 33.37 259,978 -0.03(-0.09%)
Apr 25, 2018 33.20 33.42 33.15 33.40 196,516 -0.31(-0.92%)
Apr 24, 2018 33.95 34.02 33.58 33.71 284,463 -0.32(-0.94%)
Apr 23, 2018 34.11 34.15 33.93 34.03 170,602 +0.04(+0.12%)
Apr 20, 2018 34.07 34.11 33.97 33.99 262,040 +0.10(+0.30%)
Apr 19, 2018 33.95 34.03 33.77 33.89 221,134 +0.12(+0.36%)
Apr 18, 2018 33.74 33.89 33.72 33.77 277,029 +0.20(+0.60%)
Apr 17, 2018 33.50 33.65 33.44 33.57 257,981 +0.44(+1.33%)
Apr 16, 2018 33.29 33.29 32.97 33.13 213,060 +0.21(+0.64%)
Apr 13, 2018 33.15 33.15 32.78 32.92 216,790 -0.01(-0.03%)
Apr 12, 2018 32.76 32.96 32.76 32.93 213,988 -0.02(-0.06%)
Apr 11, 2018 33.05 33.15 32.87 32.95 223,235 -0.44(-1.32%)
Apr 10, 2018 33.38 33.50 33.31 33.39 173,244 +0.54(+1.64%)
Apr 09, 2018 32.85 33.09 32.76 32.85 186,376 +0.22(+0.67%)
Apr 06, 2018 32.87 33.06 32.56 32.63 176,378 -0.16(-0.49%)
Apr 05, 2018 32.77 32.89 32.72 32.79 285,407 +0.18(+0.55%)
Apr 04, 2018 32.05 32.62 32.02 32.61 184,355 -0.12(-0.37%)
Apr 03, 2018 32.75 32.86 32.41 32.73 252,452 -0.26(-0.79%)
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.