Sweden Ishares MSCI ETF (NY: EWD )

35.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.75 27.75 27.75 0 +0.56(+2.07%)
Mar 28, 2018 27.24 27.50 27.14 27.18 2,056,346 -0.16(-0.58%)
Mar 27, 2018 27.67 27.75 27.20 27.34 395,352 -0.35(-1.26%)
Mar 26, 2018 27.67 27.73 27.33 27.69 360,521 +0.52(+1.92%)
Mar 23, 2018 27.55 27.62 27.16 27.17 429,177 -0.13(-0.49%)
Mar 22, 2018 27.49 27.61 27.27 27.30 644,479 -0.84(-2.97%)
Mar 21, 2018 28.02 28.24 28.00 28.14 226,961 +0.02(+0.06%)
Mar 20, 2018 28.19 28.24 28.09 28.12 239,471 -0.15(-0.53%)
Mar 19, 2018 28.36 28.39 28.11 28.27 286,982 -0.30(-1.04%)
Mar 16, 2018 28.59 28.78 28.53 28.57 290,452 -0.21(-0.72%)
Mar 15, 2018 28.67 28.86 28.61 28.78 474,580 +0.07(+0.26%)
Mar 14, 2018 28.88 28.90 28.60 28.70 545,764 +0.40(+1.41%)
Mar 13, 2018 28.73 28.75 28.26 28.30 200,669 -0.27(-0.93%)
Mar 12, 2018 28.50 28.59 28.49 28.57 310,356 +0.01(+0.03%)
Mar 09, 2018 28.44 28.61 28.40 28.56 196,948 +0.28(+1.00%)
Mar 08, 2018 28.33 28.36 28.21 28.28 229,058 +0.17(+0.59%)
Mar 07, 2018 28.11 27.83 28.11 1,001,922 +0.01(+0.03%)
Mar 06, 2018 28.04 28.16 27.99 28.10 2,978,268 +0.36(+1.28%)
Mar 05, 2018 27.49 27.77 27.47 27.75 354,114 +0.20(+0.72%)
Mar 02, 2018 27.43 27.58 27.22 27.55 1,007,759 -0.21(-0.75%)
Mar 01, 2018 28.03 28.11 27.52 27.76 565,595 -0.36(-1.27%)
Feb 28, 2018 28.51 28.51 28.09 28.11 223,795 -0.36(-1.25%)
Feb 27, 2018 28.66 28.73 28.45 28.47 255,741 -0.50(-1.72%)
Feb 26, 2018 28.87 28.97 28.73 28.97 204,729 +0.22(+0.78%)
Feb 23, 2018 28.57 28.78 28.56 28.74 404,421 +0.11(+0.38%)
Feb 22, 2018 28.64 502,753 +0.06(+0.20%)
Feb 21, 2018 28.82 29.02 28.58 28.58 278,950 -0.02(-0.09%)
Feb 20, 2018 28.60 28.81 28.54 28.60 309,977 -0.32(-1.12%)
Feb 16, 2018 28.93 28.93 28.93 0 +0.02(+0.06%)
Feb 15, 2018 28.88 28.95 28.55 28.91 189,833 +0.22(+0.75%)
Feb 14, 2018 27.77 28.71 27.77 28.69 345,829 +0.67(+2.40%)
Feb 13, 2018 27.92 28.04 27.83 28.02 317,415 -0.01(-0.03%)
Feb 12, 2018 27.71 28.06 27.69 28.03 709,753 +0.35(+1.26%)
Feb 09, 2018 27.68 27.81 26.89 27.68 690,166 +0.17(+0.63%)
Feb 08, 2018 28.22 28.22 27.47 27.51 896,236 -0.83(-2.92%)
Feb 07, 2018 28.43 28.70 28.33 28.34 1,358,452 -0.28(-0.98%)
Feb 06, 2018 27.72 28.62 27.71 28.62 1,739,837 +0.54(+1.92%)
Feb 05, 2018 28.92 28.95 27.72 28.08 605,071 -1.30(-4.43%)
Feb 02, 2018 29.79 29.79 29.34 29.38 472,858 -0.75(-2.48%)
Feb 01, 2018 29.95 30.22 29.94 30.13 610,415 +0.27(+0.92%)
Jan 31, 2018 30.13 30.13 29.74 29.85 483,252 +0.01(+0.03%)
Jan 30, 2018 30.06 30.12 29.85 29.85 414,191 -0.22(-0.74%)
Jan 29, 2018 30.14 30.18 29.98 30.07 185,512 -0.19(-0.63%)
Jan 26, 2018 30.11 30.30 30.07 30.26 1,674,964 +0.24(+0.80%)
Jan 25, 2018 30.38 30.39 29.92 30.02 374,909 -0.30(-0.98%)
Jan 24, 2018 30.39 30.42 30.19 30.32 320,920 +0.06(+0.19%)
Jan 23, 2018 30.19 30.30 30.14 30.26 168,262 +0.07(+0.22%)
Jan 22, 2018 30.02 30.20 29.96 30.19 300,852 +0.21(+0.69%)
Jan 19, 2018 29.97 29.99 29.86 29.99 382,428 +0.11(+0.36%)
Jan 18, 2018 29.87 29.93 29.80 29.88 368,568 +0.07(+0.22%)
Jan 17, 2018 29.71 29.97 29.69 29.81 380,720 +0.20(+0.67%)
Jan 16, 2018 29.74 29.76 29.52 29.61 445,145 -0.16(-0.53%)
Jan 12, 2018 29.77 29.77 29.77 0 +0.27(+0.90%)
Jan 11, 2018 29.27 29.53 29.24 29.51 301,492 +0.32(+1.08%)
Jan 10, 2018 29.18 29.21 29.10 29.19 355,949 +0.11(+0.37%)
Jan 09, 2018 29.01 29.12 28.93 29.08 417,709 +0.12(+0.43%)
Jan 08, 2018 28.92 28.99 28.88 28.96 240,267 -0.12(-0.40%)
Jan 05, 2018 28.97 29.13 28.90 29.07 490,328 +0.22(+0.75%)
Jan 04, 2018 28.90 28.92 28.82 28.86 935,721 +0.45(+1.58%)
Jan 03, 2018 28.35 28.52 28.35 28.41 435,754 +0.10(+0.35%)
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.