Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.55 28.55 28.19 28.33 599,906 -0.37(-1.29%)
Jan 30, 2020 28.49 28.73 28.46 28.70 336,748 +0.11(+0.40%)
Jan 29, 2020 28.73 28.80 28.59 28.59 213,710 -0.11(-0.40%)
Jan 28, 2020 28.41 28.76 28.40 28.70 316,967 +0.35(+1.22%)
Jan 27, 2020 28.45 28.61 28.35 28.36 346,873 -0.81(-2.79%)
Jan 24, 2020 29.34 29.40 29.11 29.17 884,042 -0.03(-0.09%)
Jan 23, 2020 29.20 29.31 29.04 29.20 298,153 -0.19(-0.63%)
Jan 22, 2020 29.48 29.53 29.37 29.39 564,717 -0.19(-0.66%)
Jan 21, 2020 29.71 29.73 29.58 29.58 207,189 -0.12(-0.39%)
Jan 17, 2020 29.76 29.79 29.59 29.70 220,643 +0.17(+0.57%)
Jan 16, 2020 29.44 29.56 29.37 29.53 130,790 +0.40(+1.37%)
Jan 15, 2020 29.12 29.24 29.11 29.13 302,217 -0.18(-0.60%)
Jan 14, 2020 29.19 29.36 29.19 29.31 739,921 +0.07(+0.24%)
Jan 13, 2020 29.07 29.26 29.01 29.24 288,723 +0.39(+1.35%)
Jan 10, 2020 29.02 29.04 28.82 28.85 214,203 -0.35(-1.18%)
Jan 09, 2020 29.23 29.25 29.15 29.19 222,390 -0.15(-0.51%)
Jan 08, 2020 29.17 29.49 29.17 29.34 380,846 +0.19(+0.64%)
Jan 07, 2020 29.14 29.31 29.14 29.16 312,939 +0.04(+0.12%)
Jan 06, 2020 29.01 29.16 28.95 29.12 412,248 -0.02(-0.06%)
Jan 03, 2020 29.29 29.39 29.14 29.14 485,912 -0.80(-2.66%)
Jan 02, 2020 29.80 29.94 29.73 29.94 752,812 +0.81(+2.80%)
Dec 31, 2019 29.16 29.17 28.92 29.12 207,199 +0.03(+0.09%)
Dec 30, 2019 29.48 29.51 29.08 29.09 381,170 -0.46(-1.56%)
Dec 27, 2019 29.63 29.64 29.55 29.55 119,868 +0.12(+0.39%)
Dec 26, 2019 29.35 29.48 29.35 29.44 83,358 +0.08(+0.27%)
Dec 24, 2019 29.28 29.36 29.24 29.36 53,212 +0.05(+0.18%)
Dec 23, 2019 29.34 29.37 29.30 29.31 201,213 -0.04(-0.15%)
Dec 20, 2019 29.38 29.38 29.31 29.35 219,400 +0.14(+0.48%)
Dec 19, 2019 29.17 29.21 29.07 29.21 242,460 -0.15(-0.51%)
Dec 18, 2019 29.38 29.40 29.23 29.36 178,641 -0.09(-0.30%)
Dec 17, 2019 29.37 29.50 29.28 29.45 452,597 +0.10(+0.33%)
Dec 16, 2019 29.24 29.36 29.20 29.35 379,916 +0.31(+1.08%)
Dec 13, 2019 29.01 29.19 28.88 29.04 322,860 +0.14(+0.48%)
Dec 12, 2019 28.43 28.90 28.39 28.90 675,439 +0.48(+1.69%)
Dec 11, 2019 28.14 28.42 28.14 28.42 210,847 +0.38(+1.34%)
Dec 10, 2019 27.93 28.08 27.89 28.04 233,470 +0.00(+0.00%)
Dec 09, 2019 28.26 28.27 28.02 28.04 183,019 -0.18(-0.65%)
Dec 06, 2019 28.20 28.25 28.13 28.22 201,244 +0.35(+1.25%)
Dec 05, 2019 27.97 27.97 27.81 27.87 273,583 -0.09(-0.31%)
Dec 04, 2019 27.82 27.96 27.80 27.96 413,269 +0.52(+1.91%)
Dec 03, 2019 27.38 27.49 27.26 27.44 487,769 -0.10(-0.38%)
Dec 02, 2019 27.87 27.87 27.45 27.54 568,370 -0.18(-0.66%)
Nov 29, 2019 27.83 27.87 27.71 27.73 262,910 -0.19(-0.69%)
Nov 27, 2019 27.85 27.96 27.85 27.92 156,281 +0.04(+0.16%)
Nov 26, 2019 27.87 27.96 27.85 27.87 356,085 +0.02(+0.06%)
Nov 25, 2019 27.71 27.86 27.71 27.86 198,151 +0.16(+0.57%)
Nov 22, 2019 27.65 27.70 27.57 27.70 198,269 +0.24(+0.86%)
Nov 21, 2019 27.54 27.54 27.41 27.46 248,840 -0.12(-0.44%)
Nov 20, 2019 27.66 27.73 27.46 27.59 198,013 -0.24(-0.85%)
Nov 19, 2019 27.97 27.97 27.73 27.82 208,382 -0.02(-0.06%)
Nov 18, 2019 27.73 27.89 27.73 27.84 280,070 -0.17(-0.59%)
Nov 15, 2019 27.93 28.00 27.91 28.00 361,301 +0.10(+0.38%)
Nov 14, 2019 27.80 27.90 27.74 27.90 366,412 +0.03(+0.13%)
Nov 13, 2019 27.80 27.90 27.77 27.87 733,269 -0.16(-0.56%)
Nov 12, 2019 27.99 28.10 27.97 28.02 229,988 +0.01(+0.03%)
Nov 11, 2019 27.88 28.02 27.87 28.01 210,258 -0.14(-0.50%)
Nov 08, 2019 27.96 28.15 27.85 28.15 472,048 +0.08(+0.28%)
Nov 07, 2019 28.21 28.27 28.05 28.07 286,335 +0.04(+0.16%)
Nov 06, 2019 28.11 28.14 27.97 28.03 326,538 -0.02(-0.06%)
Nov 05, 2019 27.98 28.05 27.94 28.05 236,136 -0.16(-0.56%)
Nov 04, 2019 28.14 28.25 28.14 28.21 407,232 +0.28(+1.00%)
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.