Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.41 26.41 26.06 26.22 636,260 -0.29(-1.10%)
May 30, 2018 26.28 26.59 26.12 26.51 366,188 +0.46(+1.77%)
May 29, 2018 26.19 26.31 25.88 26.05 355,330 -0.94(-3.48%)
May 25, 2018 26.99 26.99 26.99 0 -0.17(-0.63%)
May 24, 2018 27.22 27.24 26.94 27.16 168,699 -0.11(-0.42%)
May 23, 2018 27.13 27.27 27.05 27.27 154,081 -0.44(-1.61%)
May 22, 2018 27.84 27.87 27.72 27.72 203,353 -0.10(-0.35%)
May 21, 2018 27.79 27.85 27.74 27.81 361,973 +0.28(+1.00%)
May 18, 2018 27.61 27.63 27.51 27.54 342,062 +0.05(+0.18%)
May 17, 2018 27.40 27.51 27.36 27.49 229,217 +0.06(+0.21%)
May 16, 2018 27.36 27.46 27.24 27.43 344,911 -0.09(-0.32%)
May 15, 2018 27.30 27.60 27.15 27.52 224,565 -0.01(-0.03%)
May 14, 2018 27.64 27.65 27.51 27.53 290,486 -0.15(-0.53%)
May 11, 2018 27.80 27.83 27.61 27.68 2,700,712 -0.19(-0.70%)
May 10, 2018 27.86 27.91 27.73 27.87 576,126 +0.23(+0.85%)
May 09, 2018 27.53 27.73 27.47 27.64 498,590 +0.61(+2.28%)
May 08, 2018 26.91 27.07 26.87 27.02 207,267 +0.24(+0.91%)
May 07, 2018 26.70 26.90 26.70 26.78 279,418 +0.17(+0.64%)
May 04, 2018 26.27 26.67 26.27 26.61 107,560 +0.13(+0.49%)
May 03, 2018 26.43 26.54 26.17 26.48 263,884 +0.15(+0.55%)
May 02, 2018 26.58 26.62 26.33 26.33 1,352,423 -0.06(-0.21%)
May 01, 2018 26.33 26.42 26.20 26.39 152,147 -0.19(-0.70%)
Apr 30, 2018 26.74 26.79 26.53 26.58 899,816 -0.49(-1.82%)
Apr 27, 2018 26.93 27.09 26.92 27.07 213,264 +0.07(+0.27%)
Apr 26, 2018 27.16 27.20 26.90 27.00 321,347 -0.02(-0.09%)
Apr 25, 2018 26.86 27.03 26.82 27.02 242,904 -0.25(-0.92%)
Apr 24, 2018 27.47 27.52 27.16 27.27 351,611 -0.26(-0.94%)
Apr 23, 2018 27.60 27.63 27.45 27.53 210,873 +0.03(+0.12%)
Apr 20, 2018 27.56 27.60 27.48 27.50 323,895 +0.08(+0.30%)
Apr 19, 2018 27.47 27.53 27.32 27.42 273,333 +0.10(+0.36%)
Apr 18, 2018 27.30 27.42 27.28 27.32 342,423 +0.16(+0.60%)
Apr 17, 2018 27.10 27.22 27.05 27.16 318,878 +0.36(+1.33%)
Apr 16, 2018 26.93 26.93 26.67 26.80 263,353 +0.17(+0.64%)
Apr 13, 2018 26.82 26.82 26.52 26.63 267,964 -0.01(-0.03%)
Apr 12, 2018 26.50 26.66 26.50 26.64 264,500 -0.02(-0.06%)
Apr 11, 2018 26.74 26.82 26.59 26.66 275,930 -0.36(-1.32%)
Apr 10, 2018 27.01 27.10 26.95 27.01 214,139 +0.44(+1.64%)
Apr 09, 2018 26.58 26.77 26.50 26.58 230,371 +0.18(+0.67%)
Apr 06, 2018 26.59 26.75 26.35 26.40 218,012 -0.13(-0.49%)
Apr 05, 2018 26.51 26.61 26.47 26.53 352,778 +0.15(+0.55%)
Apr 04, 2018 25.93 26.39 25.91 26.38 227,872 -0.10(-0.37%)
Apr 03, 2018 26.50 26.58 26.22 26.48 312,044 -0.21(-0.79%)
Apr 02, 2018 27.06 27.09 26.48 26.69 374,867 -0.40(-1.46%)
Mar 29, 2018 27.09 27.09 27.09 0 +0.55(+2.07%)
Mar 28, 2018 26.59 26.84 26.49 26.54 2,106,622 -0.15(-0.58%)
Mar 27, 2018 27.01 27.09 26.55 26.69 405,018 -0.34(-1.26%)
Mar 26, 2018 27.01 27.07 26.67 27.03 369,335 +0.51(+1.92%)
Mar 23, 2018 26.89 26.96 26.51 26.52 439,671 -0.13(-0.49%)
Mar 22, 2018 26.84 26.95 26.62 26.65 660,236 -0.82(-2.97%)
Mar 21, 2018 27.35 27.56 27.33 27.47 232,510 +0.02(+0.06%)
Mar 20, 2018 27.51 27.56 27.42 27.45 245,326 -0.15(-0.53%)
Mar 19, 2018 27.68 27.71 27.44 27.60 293,999 -0.29(-1.04%)
Mar 16, 2018 27.91 28.09 27.85 27.89 297,554 -0.20(-0.72%)
Mar 15, 2018 27.98 28.17 27.93 28.09 486,183 +0.07(+0.26%)
Mar 14, 2018 28.19 28.21 27.92 28.02 559,108 +0.39(+1.41%)
Mar 13, 2018 28.05 28.07 27.59 27.63 205,575 -0.26(-0.93%)
Mar 12, 2018 27.82 27.91 27.81 27.89 317,944 +0.01(+0.03%)
Mar 09, 2018 27.76 27.93 27.73 27.88 201,763 +0.28(+1.00%)
Mar 08, 2018 27.65 27.68 27.54 27.60 234,658 +0.16(+0.59%)
Mar 07, 2018 27.44 27.17 27.44 1,026,419 +0.01(+0.03%)
Mar 06, 2018 27.37 27.49 27.32 27.43 3,051,084 +0.35(+1.28%)
Mar 05, 2018 26.84 27.10 26.81 27.09 362,772 +0.19(+0.72%)
Mar 02, 2018 26.78 26.92 26.57 26.89 1,032,399 -0.20(-0.75%)
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.