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 (%)
Nov 30, 2021 41.72 41.96 40.74 41.25 1,098,942 -0.35(-0.84%)
Nov 29, 2021 41.58 41.72 41.31 41.60 569,344 +0.80(+1.95%)
Nov 26, 2021 41.18 41.23 40.64 40.80 271,257 -1.46(-3.47%)
Nov 24, 2021 41.94 42.30 41.94 42.27 270,607 -0.34(-0.79%)
Nov 23, 2021 42.97 43.08 42.38 42.61 536,784 -0.72(-1.67%)
Nov 22, 2021 43.55 43.80 43.28 43.33 353,257 -0.37(-0.84%)
Nov 19, 2021 43.86 43.95 43.67 43.70 288,014 -0.61(-1.38%)
Nov 18, 2021 44.25 44.33 43.96 44.31 370,578 -0.14(-0.31%)
Nov 17, 2021 44.26 44.45 44.22 44.45 297,379 +0.04(+0.08%)
Nov 16, 2021 44.34 44.55 44.34 44.41 265,623 -0.13(-0.29%)
Nov 15, 2021 44.82 44.82 44.53 44.54 195,282 -0.02(-0.04%)
Nov 12, 2021 44.58 44.74 44.51 44.56 142,451 +0.20(+0.45%)
Nov 11, 2021 44.41 44.49 44.29 44.36 117,139 +0.46(+1.04%)
Nov 10, 2021 44.42 43.83 43.90 376,684 -0.85(-1.90%)
Nov 09, 2021 44.98 44.99 44.58 44.75 190,333 -0.03(-0.06%)
Nov 08, 2021 44.64 44.86 44.63 44.78 150,351 +0.03(+0.06%)
Nov 05, 2021 44.66 44.78 44.56 44.75 189,300 +0.12(+0.27%)
Nov 04, 2021 44.55 44.65 44.45 44.63 168,719 -0.10(-0.23%)
Nov 03, 2021 44.21 44.80 44.09 44.73 228,864 +0.70(+1.58%)
Nov 02, 2021 44.14 44.26 44.01 44.04 185,498 -0.24(-0.54%)
Nov 01, 2021 44.06 44.27 43.97 44.27 266,222 +0.41(+0.94%)
Oct 29, 2021 43.79 43.89 43.61 43.86 716,129 -0.47(-1.05%)
Oct 28, 2021 43.92 44.35 43.87 44.33 638,843 +0.29(+0.67%)
Oct 27, 2021 44.16 44.34 43.97 44.04 415,346 -0.17(-0.39%)
Oct 26, 2021 44.36 44.21 331,376 +0.15(+0.33%)
Oct 25, 2021 44.14 44.21 43.96 44.06 563,258 -0.57(-1.27%)
Oct 22, 2021 44.48 44.66 44.37 44.63 376,356 +0.64(+1.46%)
Oct 21, 2021 43.81 44.01 43.73 43.99 820,289 +0.26(+0.59%)
Oct 20, 2021 43.61 43.78 43.28 43.73 291,051 +0.16(+0.36%)
Oct 19, 2021 43.50 43.63 43.44 43.58 162,272 +0.48(+1.10%)
Oct 18, 2021 43.07 43.17 42.99 43.10 198,389 -0.26(-0.59%)
Oct 15, 2021 43.21 43.39 43.14 43.36 612,139 +0.43(+1.00%)
Oct 14, 2021 42.78 42.95 42.68 42.93 1,176,910 +0.66(+1.56%)
Oct 13, 2021 41.80 42.32 41.76 42.27 581,924 +1.01(+2.44%)
Oct 12, 2021 41.21 41.41 41.04 41.26 540,848 +0.59(+1.44%)
Oct 11, 2021 40.86 41.07 40.65 40.68 1,204,190 -0.46(-1.11%)
Oct 08, 2021 41.24 41.26 41.01 41.13 1,208,402 -0.11(-0.27%)
Oct 07, 2021 41.10 41.40 41.10 41.24 316,816 +0.53(+1.30%)
Oct 06, 2021 40.65 40.78 40.35 40.71 186,292 -0.59(-1.42%)
Oct 05, 2021 40.90 41.54 40.90 41.30 225,165 +0.24(+0.58%)
Oct 04, 2021 41.44 41.45 40.90 41.06 488,067 -0.41(-0.99%)
Oct 01, 2021 41.26 41.58 41.01 41.47 441,096 +0.41(+1.00%)
Sep 30, 2021 41.16 41.38 40.89 41.06 885,181 +0.18(+0.45%)
Sep 29, 2021 41.17 41.20 40.79 40.88 608,912 -0.42(-1.02%)
Sep 28, 2021 41.59 41.61 41.11 41.30 445,208 -1.04(-2.46%)
Sep 27, 2021 42.32 42.48 42.21 42.34 171,132 -0.36(-0.84%)
Sep 24, 2021 42.58 42.76 42.57 42.70 727,649 -0.59(-1.35%)
Sep 23, 2021 42.98 43.40 42.98 43.28 181,591 +0.99(+2.34%)
Sep 22, 2021 42.29 42.73 42.28 42.30 367,838 +0.54(+1.29%)
Sep 21, 2021 42.11 42.13 41.76 41.76 152,129 -0.06(-0.15%)
Sep 20, 2021 41.62 41.92 41.44 41.82 288,244 -1.23(-2.85%)
Sep 17, 2021 43.59 43.59 42.87 43.05 385,653 -0.91(-2.06%)
Sep 16, 2021 43.80 43.96 43.62 43.95 263,607 +0.13(+0.29%)
Sep 15, 2021 43.63 43.82 43.46 43.82 261,321 +0.08(+0.19%)
Sep 14, 2021 43.91 43.96 43.59 43.74 369,821 +0.08(+0.19%)
Sep 13, 2021 43.71 43.71 43.46 43.66 220,736 +0.05(+0.13%)
Sep 10, 2021 44.01 44.04 43.61 43.61 385,515 -0.09(-0.21%)
Sep 09, 2021 43.84 44.06 43.69 43.70 269,861 +0.08(+0.19%)
Sep 08, 2021 43.87 43.93 43.56 43.61 272,081 -0.76(-1.71%)
Sep 07, 2021 44.47 44.58 44.28 44.37 196,188 -0.19(-0.43%)
Sep 03, 2021 44.59 44.74 44.50 44.57 267,430 -0.23(-0.51%)
Sep 02, 2021 44.56 44.80 44.56 44.80 350,371 +0.67(+1.51%)
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.