Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.01 37.03 36.25 36.40 293,981 -0.62(-1.67%)
Jan 28, 2021 37.10 37.34 37.00 37.02 371,445 +0.03(+0.07%)
Jan 27, 2021 36.96 37.65 36.62 36.99 716,383 -0.81(-2.15%)
Jan 26, 2021 37.85 37.87 37.63 37.81 157,494 +0.07(+0.19%)
Jan 25, 2021 37.48 37.73 37.18 37.73 183,830 +0.04(+0.09%)
Jan 22, 2021 37.62 37.80 37.56 37.70 255,640 -0.11(-0.28%)
Jan 21, 2021 37.65 37.81 37.48 37.81 273,411 +0.46(+1.22%)
Jan 20, 2021 37.16 37.43 37.15 37.35 72,677 +0.35(+0.94%)
Jan 19, 2021 37.01 37.07 36.82 37.00 140,345 +0.39(+1.08%)
Jan 15, 2021 36.81 36.88 36.50 36.61 153,250 -0.67(-1.80%)
Jan 14, 2021 37.13 37.44 37.13 37.28 206,341 +0.32(+0.87%)
Jan 13, 2021 37.08 37.20 36.90 36.96 235,485 -0.38(-1.01%)
Jan 12, 2021 37.05 37.41 36.94 37.33 232,152 +0.48(+1.31%)
Jan 11, 2021 36.79 36.98 36.73 36.85 210,166 -0.66(-1.77%)
Jan 08, 2021 37.53 37.60 37.15 37.51 270,060 +0.19(+0.50%)
Jan 07, 2021 37.16 37.41 37.09 37.32 368,878 -0.01(-0.02%)
Jan 06, 2021 36.73 37.72 36.60 37.33 840,700 +0.75(+2.05%)
Jan 05, 2021 36.16 36.74 36.16 36.58 579,570 +0.53(+1.46%)
Jan 04, 2021 36.65 36.65 35.81 36.05 231,029 +0.45(+1.26%)
Dec 31, 2020 35.61 35.61 35.61 134,098 -0.35(-0.97%)
Dec 30, 2020 36.25 36.37 35.87 35.95 134,098 -0.27(-0.74%)
Dec 29, 2020 36.38 36.42 36.12 36.22 148,815 +0.46(+1.28%)
Dec 28, 2020 35.80 35.95 35.69 35.77 77,170 +0.12(+0.33%)
Dec 24, 2020 35.55 35.65 35.44 35.65 49,071 +0.16(+0.45%)
Dec 23, 2020 35.37 35.53 35.28 35.49 139,235 +0.32(+0.92%)
Dec 22, 2020 35.19 35.22 35.05 35.17 69,418 -0.26(-0.73%)
Dec 21, 2020 35.10 35.50 34.81 35.43 217,645 -0.41(-1.15%)
Dec 18, 2020 35.82 35.85 35.69 35.84 67,403 +0.06(+0.17%)
Dec 17, 2020 35.89 36.00 35.70 35.78 137,226 +0.22(+0.63%)
Dec 16, 2020 35.48 35.61 35.31 35.55 112,414 -0.03(-0.08%)
Dec 15, 2020 35.30 35.59 35.27 35.58 293,873 +0.36(+1.02%)
Dec 14, 2020 35.39 35.50 35.05 35.22 635,526 +0.13(+0.37%)
Dec 11, 2020 34.94 35.09 34.84 35.09 139,310 -0.11(-0.30%)
Dec 10, 2020 35.03 35.41 35.02 35.20 233,033 -0.13(-0.38%)
Dec 09, 2020 35.51 35.54 35.14 35.33 59,092 -0.14(-0.40%)
Dec 08, 2020 35.14 35.48 35.14 35.47 155,472 +0.16(+0.45%)
Dec 07, 2020 35.54 35.66 35.24 35.31 328,803 -0.08(-0.23%)
Dec 04, 2020 35.30 35.46 35.29 35.39 205,080 +0.22(+0.63%)
Dec 03, 2020 35.20 35.40 35.08 35.17 115,698 -0.08(-0.23%)
Dec 02, 2020 35.07 35.30 35.06 35.25 198,211 -0.09(-0.25%)
Dec 01, 2020 35.07 35.35 35.05 35.34 320,962 +0.79(+2.29%)
Nov 30, 2020 35.39 35.41 34.51 34.55 226,744 -0.86(-2.43%)
Nov 27, 2020 35.29 35.50 35.29 35.41 90,208 -0.04(-0.10%)
Nov 25, 2020 35.14 35.48 35.07 35.45 210,598 +0.26(+0.73%)
Nov 24, 2020 34.85 35.21 34.82 35.19 242,608 +0.60(+1.75%)
Nov 23, 2020 34.75 34.85 34.43 34.59 101,665 -0.12(-0.33%)
Nov 20, 2020 34.67 34.81 34.64 34.70 239,880 -0.07(-0.20%)
Nov 19, 2020 34.54 34.81 34.35 34.77 207,863 +0.28(+0.80%)
Nov 18, 2020 34.67 34.80 34.42 34.50 46,802 -0.12(-0.36%)
Nov 17, 2020 34.49 34.69 34.39 34.62 70,778 +0.18(+0.52%)
Nov 16, 2020 34.38 34.54 34.23 34.44 79,071 +0.44(+1.28%)
Nov 13, 2020 33.76 34.02 33.76 34.01 139,873 +0.37(+1.11%)
Nov 12, 2020 34.05 34.16 33.53 33.64 186,713 -0.45(-1.33%)
Nov 11, 2020 34.03 34.18 33.99 34.09 121,931 +0.33(+0.97%)
Nov 10, 2020 34.00 34.12 33.71 33.76 226,900 -0.05(-0.16%)
Nov 09, 2020 34.39 34.39 33.81 33.81 239,466 +0.90(+2.72%)
Nov 06, 2020 32.90 33.09 32.77 32.92 142,126 +0.27(+0.82%)
Nov 05, 2020 32.58 32.85 32.50 32.65 83,263 +0.97(+3.06%)
Nov 04, 2020 31.56 31.99 31.39 31.68 94,725 +0.48(+1.54%)
Nov 03, 2020 31.04 31.39 31.02 31.20 143,618 +0.66(+2.15%)
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.