Sweden Ishares MSCI ETF (NY: EWD )

47.60 USD +0.52 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.20 32.35 32.09 32.21 808,284 -0.22(-0.68%)
Apr 29, 2019 32.28 32.49 32.28 32.43 244,067 +0.12(+0.37%)
Apr 26, 2019 32.37 32.47 32.31 32.31 162,000 +0.06(+0.19%)
Apr 25, 2019 32.23 32.31 32.18 32.25 249,871 -0.17(-0.52%)
Apr 24, 2019 32.49 32.62 32.38 32.42 354,509 -0.16(-0.49%)
Apr 23, 2019 32.35 32.58 32.27 32.58 360,406 -0.07(-0.21%)
Apr 22, 2019 32.64 32.75 32.64 32.65 99,786 -0.04(-0.12%)
Apr 18, 2019 32.70 32.77 32.65 32.69 488,100 +0.03(+0.09%)
Apr 17, 2019 32.68 32.73 32.54 32.66 223,219 +0.35(+1.08%)
Apr 16, 2019 32.36 32.42 32.31 32.31 114,799 +0.06(+0.19%)
Apr 15, 2019 32.24 32.26 32.13 32.25 204,096 -0.03(-0.09%)
Apr 12, 2019 32.25 32.29 32.18 32.28 223,700 +0.37(+1.16%)
Apr 11, 2019 32.01 32.03 31.81 31.91 458,887 -0.02(-0.06%)
Apr 10, 2019 31.71 31.99 31.71 31.93 282,635 +0.26(+0.82%)
Apr 09, 2019 31.81 31.81 31.64 31.67 172,606 -0.19(-0.60%)
Apr 08, 2019 31.77 31.88 31.72 31.86 279,292 +0.16(+0.50%)
Apr 05, 2019 31.64 31.75 31.62 31.70 434,800 +0.21(+0.67%)
Apr 04, 2019 31.54 31.63 31.48 31.49 855,069 -0.08(-0.25%)
Apr 03, 2019 31.47 31.68 31.47 31.57 203,928 +0.59(+1.90%)
Apr 02, 2019 30.95 31.03 30.83 30.98 198,190 +0.11(+0.36%)
Apr 01, 2019 30.73 30.89 30.66 30.87 497,643 +0.65(+2.15%)
Mar 29, 2019 30.39 30.41 30.17 30.22 575,700 +0.00(+0.00%)
Mar 28, 2019 30.20 30.25 29.96 30.22 1,007,944 -0.13(-0.43%)
Mar 27, 2019 30.49 30.55 30.11 30.35 266,459 -0.06(-0.20%)
Mar 26, 2019 30.42 30.46 30.36 30.41 227,102 +0.03(+0.10%)
Mar 25, 2019 30.39 30.48 30.26 30.38 271,555 +0.09(+0.30%)
Mar 22, 2019 30.59 30.64 30.23 30.29 474,800 -1.01(-3.23%)
Mar 21, 2019 31.15 31.31 31.10 31.30 1,110,997 -0.12(-0.38%)
Mar 20, 2019 31.25 31.57 31.10 31.42 260,945 +0.33(+1.06%)
Mar 19, 2019 31.28 31.29 31.00 31.09 287,260 +0.18(+0.58%)
Mar 18, 2019 30.87 30.95 30.77 30.91 678,742 +0.12(+0.39%)
Mar 15, 2019 30.54 30.80 30.52 30.79 444,100 +0.47(+1.55%)
Mar 14, 2019 30.21 30.37 30.19 30.32 239,984 +0.25(+0.83%)
Mar 13, 2019 29.94 30.11 29.94 30.07 211,341 +0.33(+1.11%)
Mar 12, 2019 29.72 29.77 29.68 29.74 203,434 -0.07(-0.23%)
Mar 11, 2019 29.54 29.84 29.54 29.81 213,648 +0.40(+1.36%)
Mar 08, 2019 29.07 29.42 29.05 29.41 284,000 +0.22(+0.75%)
Mar 07, 2019 29.64 29.67 29.18 29.19 502,097 -0.84(-2.80%)
Mar 06, 2019 30.28 30.28 30.00 30.03 309,486 -0.28(-0.92%)
Mar 05, 2019 30.12 30.36 30.12 30.31 349,405 +0.15(+0.50%)
Mar 04, 2019 30.35 30.35 30.06 30.16 390,154 -0.19(-0.63%)
Mar 01, 2019 30.37 30.46 30.28 30.35 242,400 +0.19(+0.63%)
Feb 28, 2019 30.20 30.29 30.15 30.16 389,994 +0.09(+0.30%)
Feb 27, 2019 30.24 30.29 30.07 30.07 476,848 -0.09(-0.30%)
Feb 26, 2019 30.16 30.24 30.06 30.16 346,591 +0.06(+0.20%)
Feb 25, 2019 30.24 30.28 30.06 30.10 321,356 -0.06(-0.20%)
Feb 22, 2019 30.20 30.23 30.10 30.16 295,900 +0.32(+1.07%)
Feb 21, 2019 30.01 30.05 29.76 29.84 373,485 -0.45(-1.49%)
Feb 20, 2019 30.17 30.41 30.16 30.29 468,737 -0.08(-0.26%)
Feb 19, 2019 30.03 30.41 30.03 30.37 276,823 +0.05(+0.16%)
Feb 15, 2019 30.27 30.35 30.15 30.32 314,500 +0.45(+1.51%)
Feb 14, 2019 29.79 30.00 29.74 29.87 460,674 -0.06(-0.20%)
Feb 13, 2019 30.07 30.14 29.91 29.93 378,528 +0.21(+0.71%)
Feb 12, 2019 29.66 29.75 29.62 29.72 255,686 +0.29(+0.99%)
Feb 11, 2019 29.54 29.58 29.39 29.43 309,485 +0.02(+0.07%)
Feb 08, 2019 29.31 29.45 29.24 29.41 286,300 +0.02(+0.07%)
Feb 07, 2019 29.70 29.71 29.33 29.39 471,670 -0.55(-1.84%)
Feb 06, 2019 30.03 30.06 29.90 29.94 365,165 -0.12(-0.40%)
Feb 05, 2019 30.10 30.11 29.97 30.06 471,729 +0.02(+0.07%)
Feb 04, 2019 29.77 30.05 29.71 30.04 387,456 +0.17(+0.57%)
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.