Sweden Ishares MSCI ETF (NY: EWD )

36.55 +0.73 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.96 34.02 33.55 33.78 423,300 -0.01(-0.03%)
Oct 29, 2020 33.67 34.05 33.50 33.79 304,319 -0.16(-0.47%)
Oct 28, 2020 34.16 34.37 33.89 33.95 202,249 -1.29(-3.66%)
Oct 27, 2020 35.52 35.56 35.17 35.24 176,753 -0.30(-0.84%)
Oct 26, 2020 35.90 35.99 35.20 35.54 203,930 -1.03(-2.82%)
Oct 23, 2020 36.43 36.59 36.23 36.57 224,700 +0.32(+0.88%)
Oct 22, 2020 36.10 36.30 35.86 36.25 256,019 +0.00(+0.00%)
Oct 21, 2020 36.41 36.62 36.23 36.25 152,641 -0.34(-0.93%)
Oct 20, 2020 36.65 36.84 36.51 36.59 134,636 +0.55(+1.53%)
Oct 19, 2020 36.48 36.57 35.93 36.04 268,036 -0.13(-0.36%)
Oct 16, 2020 36.03 36.31 36.03 36.17 136,600 +0.44(+1.23%)
Oct 15, 2020 35.48 35.82 35.27 35.73 181,963 -0.46(-1.27%)
Oct 14, 2020 36.36 36.47 36.15 36.19 124,210 +0.02(+0.06%)
Oct 13, 2020 36.46 36.46 36.12 36.17 126,431 -0.62(-1.69%)
Oct 12, 2020 36.67 36.82 36.55 36.79 64,926 +0.29(+0.79%)
Oct 09, 2020 36.43 36.58 36.38 36.50 157,600 +0.19(+0.52%)
Oct 08, 2020 36.15 36.34 36.09 36.31 170,537 +0.26(+0.72%)
Oct 07, 2020 36.00 36.15 35.94 36.05 156,216 +0.51(+1.44%)
Oct 06, 2020 36.17 36.17 35.49 35.54 138,274 -0.58(-1.61%)
Oct 05, 2020 35.84 36.18 35.84 36.12 197,842 +0.77(+2.18%)
Oct 02, 2020 34.94 35.58 34.89 35.35 194,600 -0.38(-1.06%)
Oct 01, 2020 35.70 35.76 35.40 35.73 469,972 +0.42(+1.19%)
Sep 30, 2020 35.35 35.64 35.11 35.31 66,362 -0.24(-0.68%)
Sep 29, 2020 35.50 35.67 35.36 35.55 588,048 +0.26(+0.74%)
Sep 28, 2020 35.01 35.35 35.01 35.29 102,251 +1.10(+3.22%)
Sep 25, 2020 33.79 34.30 33.60 34.19 143,900 +0.25(+0.74%)
Sep 24, 2020 33.96 34.23 33.69 33.94 99,433 -0.33(-0.96%)
Sep 23, 2020 34.93 35.01 34.21 34.27 164,213 -0.63(-1.81%)
Sep 22, 2020 35.02 35.02 34.50 34.90 1,542,491 -0.11(-0.31%)
Sep 21, 2020 35.24 35.37 34.63 35.01 1,176,913 -1.30(-3.58%)
Sep 18, 2020 36.29 36.40 36.10 36.31 278,500 +0.08(+0.22%)
Sep 17, 2020 35.96 36.29 35.93 36.23 59,267 +0.17(+0.47%)
Sep 16, 2020 36.19 36.38 35.98 36.06 176,392 +0.18(+0.50%)
Sep 15, 2020 36.10 36.13 35.75 35.88 102,351 +0.28(+0.79%)
Sep 14, 2020 35.79 35.83 35.53 35.60 126,883 +0.09(+0.25%)
Sep 11, 2020 35.62 35.76 35.29 35.51 165,800 +0.17(+0.48%)
Sep 10, 2020 35.96 36.07 35.30 35.34 165,199 -0.64(-1.78%)
Sep 09, 2020 35.72 36.15 35.72 35.98 96,154 +1.04(+2.98%)
Sep 08, 2020 34.92 35.30 34.88 34.94 175,940 -0.62(-1.74%)
Sep 04, 2020 35.39 35.63 34.74 35.56 177,100 +0.62(+1.77%)
Sep 03, 2020 35.97 35.97 34.80 34.94 249,665 -1.09(-3.03%)
Sep 02, 2020 35.84 36.05 35.61 36.03 75,685 +0.47(+1.32%)
Sep 01, 2020 35.67 35.76 35.41 35.56 360,141 -0.13(-0.36%)
Aug 31, 2020 35.96 36.12 35.63 35.69 260,615 -0.31(-0.86%)
Aug 28, 2020 35.96 36.05 35.75 36.00 109,400 +0.23(+0.64%)
Aug 27, 2020 36.26 36.26 35.64 35.77 182,852 -0.31(-0.86%)
Aug 26, 2020 35.78 36.14 35.73 36.08 170,620 +0.35(+0.98%)
Aug 25, 2020 35.89 35.89 35.41 35.73 154,896 +0.11(+0.31%)
Aug 24, 2020 35.64 35.69 35.45 35.62 115,008 +0.71(+2.03%)
Aug 21, 2020 34.61 34.93 34.55 34.91 69,900 -0.32(-0.91%)
Aug 20, 2020 34.96 35.26 34.91 35.23 186,677 -0.35(-0.98%)
Aug 19, 2020 35.87 35.91 35.49 35.58 124,029 -0.05(-0.14%)
Aug 18, 2020 35.78 35.78 35.49 35.63 1,184,640 +0.03(+0.08%)
Aug 17, 2020 35.50 35.69 35.47 35.60 163,878 +0.55(+1.57%)
Aug 14, 2020 35.18 35.27 34.96 35.05 97,700 -0.75(-2.09%)
Aug 13, 2020 35.90 36.06 35.64 35.80 157,825 +0.00(+0.00%)
Aug 12, 2020 35.67 35.97 35.52 35.80 404,863 +0.52(+1.47%)
Aug 11, 2020 35.58 35.76 35.20 35.28 164,658 +0.22(+0.63%)
Aug 10, 2020 34.99 35.11 34.84 35.06 148,800 +0.20(+0.57%)
Aug 07, 2020 34.72 34.92 34.69 34.86 114,500 -0.21(-0.60%)
Aug 06, 2020 34.89 35.14 34.77 35.07 140,057 +0.01(+0.03%)
Aug 05, 2020 35.04 35.25 34.97 35.06 133,316 +0.29(+0.83%)
Aug 04, 2020 34.40 34.77 34.33 34.77 450,458 -0.03(-0.09%)
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.