Sweden Ishares MSCI ETF (NY: EWD )

48.05 USD +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.74 29.91 29.67 29.82 683,559 +0.06(+0.20%)
Jan 30, 2019 29.51 29.84 29.44 29.76 310,463 +0.26(+0.88%)
Jan 29, 2019 29.44 29.58 29.41 29.50 287,278 +0.17(+0.58%)
Jan 28, 2019 29.33 29.36 29.19 29.33 441,799 -0.14(-0.48%)
Jan 25, 2019 29.45 29.61 29.42 29.47 216,000 +0.26(+0.89%)
Jan 24, 2019 29.09 29.29 29.07 29.21 342,806 +0.02(+0.07%)
Jan 23, 2019 29.29 29.30 29.06 29.19 324,151 +0.01(+0.03%)
Jan 22, 2019 29.32 29.38 29.11 29.18 499,324 -0.39(-1.32%)
Jan 18, 2019 29.55 29.62 29.45 29.57 339,500 +0.36(+1.23%)
Jan 17, 2019 28.95 29.30 28.95 29.21 199,108 +0.18(+0.62%)
Jan 16, 2019 28.98 29.09 28.95 29.03 676,574 +0.10(+0.35%)
Jan 15, 2019 28.87 28.99 28.71 28.93 457,365 +0.00(+0.00%)
Jan 14, 2019 28.93 29.01 28.90 28.93 221,185 -0.20(-0.69%)
Jan 11, 2019 29.21 29.26 29.08 29.13 470,100 -0.31(-1.05%)
Jan 10, 2019 29.26 29.44 29.23 29.44 376,478 +0.03(+0.10%)
Jan 09, 2019 29.35 29.45 29.24 29.41 413,959 +0.37(+1.27%)
Jan 08, 2019 29.13 29.13 28.84 29.04 1,119,700 +0.25(+0.87%)
Jan 07, 2019 28.62 28.88 28.54 28.79 194,491 +0.30(+1.05%)
Jan 04, 2019 27.99 28.53 27.94 28.49 388,200 +1.12(+4.09%)
Jan 03, 2019 27.55 27.55 27.31 27.37 305,235 -0.40(-1.44%)
Jan 02, 2019 27.53 27.84 27.49 27.77 365,563 -0.47(-1.66%)
Dec 31, 2018 28.11 28.28 28.02 28.24 506,800 +0.42(+1.51%)
Dec 28, 2018 27.97 28.01 27.70 27.82 402,500 +0.23(+0.83%)
Dec 27, 2018 27.22 27.62 27.05 27.59 791,051 +0.23(+0.84%)
Dec 26, 2018 26.73 27.39 26.56 27.36 599,906 +0.57(+2.13%)
Dec 24, 2018 26.91 27.15 26.71 26.79 379,300 -0.40(-1.47%)
Dec 21, 2018 27.55 27.70 27.13 27.19 806,900 -0.55(-1.98%)
Dec 20, 2018 27.97 28.08 27.69 27.74 894,105 -0.06(-0.22%)
Dec 19, 2018 28.21 28.38 27.68 27.80 448,099 -0.30(-1.07%)
Dec 18, 2018 28.20 28.36 28.03 28.10 621,634 +0.13(+0.46%)
Dec 17, 2018 28.24 28.37 27.89 27.97 1,503,878 -0.46(-1.62%)
Dec 14, 2018 28.49 28.69 28.41 28.43 531,500 -0.30(-1.04%)
Dec 13, 2018 28.82 28.86 28.67 28.73 573,676 -0.10(-0.35%)
Dec 12, 2018 28.68 28.97 28.68 28.83 768,978 +0.50(+1.76%)
Dec 11, 2018 28.44 28.47 28.18 28.33 1,795,837 +0.29(+1.03%)
Dec 10, 2018 28.04 28.13 27.73 28.04 528,545 -0.06(-0.21%)
Dec 07, 2018 28.40 28.62 28.04 28.10 858,600 -0.41(-1.44%)
Dec 06, 2018 28.19 28.52 27.97 28.51 544,843 -0.46(-1.59%)
Dec 04, 2018 29.61 29.64 28.90 28.97 333,800 -0.77(-2.59%)
Dec 03, 2018 29.82 29.84 29.62 29.74 327,935 +0.58(+1.99%)
Nov 30, 2018 29.08 29.21 29.02 29.16 337,600 -0.06(-0.21%)
Nov 29, 2018 29.18 29.31 29.11 29.22 322,721 -0.08(-0.27%)
Nov 28, 2018 28.88 29.32 28.76 29.30 424,381 +0.53(+1.84%)
Nov 27, 2018 28.77 28.82 28.65 28.77 1,285,137 -0.14(-0.48%)
Nov 26, 2018 28.72 28.91 28.71 28.91 238,003 +0.57(+2.01%)
Nov 23, 2018 28.23 28.37 28.23 28.34 91,000 -0.20(-0.70%)
Nov 21, 2018 28.54 28.54 28.54 0 +0.46(+1.64%)
Nov 20, 2018 28.14 28.31 27.95 28.08 376,728 -0.74(-2.57%)
Nov 19, 2018 29.23 29.23 28.80 28.82 267,280 -0.51(-1.74%)
Nov 16, 2018 29.13 29.38 29.08 29.33 288,000 +0.19(+0.65%)
Nov 15, 2018 28.88 29.20 28.72 29.14 461,306 +0.12(+0.41%)
Nov 14, 2018 29.22 29.22 28.88 29.02 490,369 -0.28(-0.96%)
Nov 13, 2018 29.21 29.48 29.13 29.30 489,079 +0.18(+0.62%)
Nov 12, 2018 29.40 29.40 29.12 29.12 150,742 -0.56(-1.89%)
Nov 09, 2018 29.68 29.73 29.48 29.68 383,800 -0.25(-0.84%)
Nov 08, 2018 30.16 30.19 29.86 29.93 231,805 -0.28(-0.93%)
Nov 07, 2018 30.04 30.23 29.96 30.21 1,704,954 +0.34(+1.14%)
Nov 06, 2018 29.70 29.87 29.67 29.87 222,463 -0.02(-0.07%)
Nov 05, 2018 29.83 29.92 29.75 29.89 186,979 -0.05(-0.17%)
Nov 02, 2018 30.11 30.19 29.78 29.94 457,900 +0.15(+0.50%)
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.