Sweden Ishares MSCI ETF (NY: EWD )

44.42 USD -0.96 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.43 46.62 46.17 46.40 339,565 -0.31(-0.66%)
Jun 29, 2021 46.70 46.80 46.56 46.71 160,561 +0.32(+0.69%)
Jun 28, 2021 46.66 46.66 46.26 46.39 279,999 -0.64(-1.36%)
Jun 25, 2021 46.82 47.13 46.82 47.03 209,073 +0.11(+0.23%)
Jun 24, 2021 46.82 47.02 46.77 46.92 75,607 +0.71(+1.54%)
Jun 23, 2021 46.45 46.53 46.10 46.21 147,406 -0.43(-0.92%)
Jun 22, 2021 46.23 46.84 46.09 46.64 122,105 +0.12(+0.26%)
Jun 21, 2021 46.16 46.61 46.12 46.52 85,991 +0.86(+1.88%)
Jun 18, 2021 45.74 45.81 45.44 45.66 191,747 -0.91(-1.95%)
Jun 17, 2021 46.76 46.90 46.25 46.57 181,405 -0.85(-1.79%)
Jun 16, 2021 47.75 47.93 47.25 47.42 265,643 -0.61(-1.27%)
Jun 15, 2021 48.11 48.11 47.85 48.03 179,482 -0.11(-0.23%)
Jun 14, 2021 47.94 48.16 47.76 48.14 187,390 -0.04(-0.08%)
Jun 11, 2021 48.10 48.18 47.88 48.18 219,179 -0.10(-0.21%)
Jun 10, 2021 47.98 48.29 47.94 48.28 144,146 -1.01(-2.05%)
Jun 09, 2021 49.35 49.35 49.19 49.29 290,008 -0.10(-0.20%)
Jun 08, 2021 49.38 49.46 49.19 49.39 124,942 +0.19(+0.39%)
Jun 07, 2021 49.33 49.33 49.08 49.20 96,890 -0.12(-0.24%)
Jun 04, 2021 49.03 49.36 48.95 49.32 90,624 +0.49(+1.00%)
Jun 03, 2021 48.78 48.88 48.64 48.83 67,236 -0.36(-0.73%)
Jun 02, 2021 49.04 49.26 48.96 49.19 97,210 +0.07(+0.14%)
Jun 01, 2021 49.21 49.30 49.04 49.12 182,621 +0.65(+1.34%)
May 28, 2021 48.37 48.65 48.31 48.47 184,312 +0.02(+0.04%)
May 27, 2021 48.32 48.56 48.25 48.45 147,426 +0.57(+1.19%)
May 26, 2021 47.90 48.05 47.77 47.88 179,723 -0.66(-1.36%)
May 25, 2021 48.67 48.74 48.43 48.54 1,335,427 +0.32(+0.66%)
May 24, 2021 47.98 48.30 47.98 48.22 248,074 +0.14(+0.29%)
May 21, 2021 48.21 48.24 47.93 48.08 97,613 -0.16(-0.33%)
May 20, 2021 47.78 48.35 47.73 48.24 233,255 +1.13(+2.40%)
May 19, 2021 47.11 47.35 46.86 47.11 211,657 -1.12(-2.32%)
May 18, 2021 48.37 48.41 48.15 48.23 250,102 +0.33(+0.69%)
May 17, 2021 47.71 47.95 47.58 47.90 151,080 -0.46(-0.95%)
May 14, 2021 47.77 48.38 47.74 48.36 152,948 +1.14(+2.41%)
May 13, 2021 46.71 47.34 46.67 47.22 198,906 +0.72(+1.55%)
May 12, 2021 47.00 47.26 46.41 46.50 163,223 -0.63(-1.34%)
May 11, 2021 47.03 47.45 46.96 47.13 290,566 -0.82(-1.71%)
May 10, 2021 48.35 48.45 47.88 47.95 303,580 -0.51(-1.05%)
May 07, 2021 47.80 48.48 47.73 48.46 190,328 +0.92(+1.94%)
May 06, 2021 47.14 47.59 46.88 47.54 134,548 +0.40(+0.85%)
May 05, 2021 47.03 47.25 46.68 47.14 261,862 +1.11(+2.41%)
May 04, 2021 46.23 46.42 45.74 46.03 464,255 -1.12(-2.38%)
May 03, 2021 46.91 47.27 46.79 47.15 256,691 +0.73(+1.57%)
Apr 30, 2021 47.00 47.03 46.30 46.42 281,500 -1.11(-2.34%)
Apr 29, 2021 48.01 48.01 47.21 47.53 118,735 -0.10(-0.21%)
Apr 28, 2021 47.29 47.71 47.26 47.63 98,930 -0.29(-0.61%)
Apr 27, 2021 47.50 47.99 47.47 47.92 104,443 +0.29(+0.61%)
Apr 26, 2021 47.61 47.69 47.53 47.63 135,103 +0.05(+0.11%)
Apr 23, 2021 47.15 47.65 47.15 47.58 65,500 +0.60(+1.28%)
Apr 22, 2021 47.20 47.20 46.80 46.98 171,887 -0.48(-1.01%)
Apr 21, 2021 46.55 47.50 46.55 47.46 121,816 +0.82(+1.76%)
Apr 20, 2021 47.12 47.12 46.45 46.64 228,952 -1.28(-2.67%)
Apr 19, 2021 48.22 48.25 47.77 47.92 159,595 -0.41(-0.85%)
Apr 16, 2021 47.89 48.33 47.81 48.33 226,100 +0.94(+1.98%)
Apr 15, 2021 47.22 47.42 47.15 47.39 163,129 +0.51(+1.09%)
Apr 14, 2021 46.89 47.06 46.79 46.88 1,143,450 -0.19(-0.40%)
Apr 13, 2021 46.69 47.13 46.66 47.07 326,263 +0.73(+1.58%)
Apr 12, 2021 46.46 46.52 46.24 46.34 257,401 -0.75(-1.59%)
Apr 09, 2021 46.70 47.09 46.70 47.09 67,800 +0.36(+0.77%)
Apr 08, 2021 46.60 46.78 46.48 46.73 91,511 +0.55(+1.19%)
Apr 07, 2021 46.09 46.23 45.98 46.18 82,274 +0.25(+0.54%)
Apr 06, 2021 45.71 45.99 45.70 45.93 121,216 -0.29(-0.63%)
Apr 05, 2021 45.57 46.29 45.54 46.22 196,953 +0.97(+2.14%)
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.