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 (%)
May 31, 2022 34.58 34.76 34.31 34.46 638,777 -0.05(-0.14%)
May 27, 2022 34.18 34.51 34.18 34.50 471,490 +0.69(+2.04%)
May 26, 2022 33.36 33.89 33.35 33.81 541,930 +0.47(+1.42%)
May 25, 2022 33.08 33.57 33.05 33.34 532,678 -0.60(-1.78%)
May 24, 2022 33.78 34.04 33.48 33.95 465,308 +0.19(+0.56%)
May 23, 2022 33.41 33.85 33.31 33.76 577,173 +0.83(+2.52%)
May 20, 2022 33.28 33.30 32.41 32.93 670,891 -0.15(-0.46%)
May 19, 2022 32.49 33.31 32.49 33.08 495,472 +0.70(+2.16%)
May 18, 2022 33.05 33.12 32.27 32.38 341,116 -1.10(-3.30%)
May 17, 2022 33.57 33.58 33.21 33.48 372,235 +0.71(+2.16%)
May 16, 2022 32.65 32.91 32.36 32.78 306,173 +0.08(+0.23%)
May 13, 2022 32.28 32.80 32.26 32.70 410,336 +1.11(+3.53%)
May 12, 2022 31.44 32.01 31.29 31.59 873,072 +0.03(+0.09%)
May 11, 2022 31.99 32.51 31.53 31.56 956,388 +0.11(+0.36%)
May 10, 2022 31.92 31.96 31.17 31.45 1,286,916 +0.51(+1.65%)
May 09, 2022 31.24 31.42 30.62 30.94 962,278 -1.12(-3.50%)
May 06, 2022 32.32 32.43 31.86 32.06 451,887 -0.67(-2.05%)
May 05, 2022 33.69 33.72 32.45 32.73 1,479,965 -1.69(-4.91%)
May 04, 2022 33.72 34.49 33.28 34.42 633,520 +0.71(+2.10%)
May 03, 2022 33.67 33.83 33.50 33.71 581,839 +0.24(+0.70%)
May 02, 2022 33.53 33.74 33.03 33.48 696,256 -0.42(-1.25%)
Apr 29, 2022 34.58 34.77 33.85 33.90 587,008 -0.31(-0.91%)
Apr 28, 2022 34.04 34.33 33.63 34.21 1,393,103 +0.19(+0.55%)
Apr 27, 2022 33.94 34.36 33.73 34.02 557,663 +0.67(+2.01%)
Apr 26, 2022 34.46 34.46 33.35 33.35 496,168 -1.65(-4.72%)
Apr 25, 2022 35.03 35.10 34.48 35.00 570,202 -0.83(-2.32%)
Apr 22, 2022 36.58 36.58 35.82 35.84 568,830 -0.48(-1.33%)
Apr 21, 2022 37.48 37.55 36.16 36.32 802,047 -0.59(-1.59%)
Apr 20, 2022 37.02 37.02 36.68 36.90 383,180 +0.45(+1.24%)
Apr 19, 2022 35.73 36.45 35.73 36.45 239,264 +0.67(+1.87%)
Apr 18, 2022 35.78 36.08 35.67 35.78 324,895 -0.29(-0.81%)
Apr 14, 2022 36.35 36.42 36.02 36.07 241,783 -0.46(-1.27%)
Apr 13, 2022 36.08 36.61 36.04 36.53 243,864 +0.41(+1.12%)
Apr 12, 2022 36.64 36.82 36.04 36.13 597,768 +0.08(+0.21%)
Apr 11, 2022 36.60 36.80 36.02 36.05 351,386 -1.00(-2.70%)
Apr 08, 2022 36.98 37.32 36.80 37.05 222,115 -0.02(-0.05%)
Apr 07, 2022 37.03 37.18 36.61 37.07 535,980 +0.46(+1.26%)
Apr 06, 2022 36.53 36.75 36.26 36.61 500,406 -0.79(-2.12%)
Apr 05, 2022 37.80 37.89 37.25 37.40 588,245 -0.25(-0.68%)
Apr 04, 2022 37.37 37.70 37.35 37.66 1,100,657 +0.14(+0.38%)
Apr 01, 2022 37.37 37.54 37.23 37.52 350,755 +0.84(+2.29%)
Mar 31, 2022 37.20 37.29 36.61 36.68 294,175 -1.15(-3.04%)
Mar 30, 2022 37.67 38.01 37.59 37.83 516,758 -0.27(-0.72%)
Mar 29, 2022 38.17 38.31 37.73 38.10 679,287 +1.37(+3.73%)
Mar 28, 2022 36.24 36.74 36.21 36.73 552,766 +0.06(+0.15%)
Mar 25, 2022 36.92 36.94 36.32 36.68 318,406 -0.25(-0.69%)
Mar 24, 2022 36.85 37.02 36.69 36.93 405,838 -0.01(-0.03%)
Mar 23, 2022 36.79 37.12 36.70 36.94 305,222 -0.73(-1.93%)
Mar 22, 2022 37.66 37.87 37.42 37.67 429,926 +0.41(+1.09%)
Mar 21, 2022 37.52 37.65 37.13 37.26 330,345 -0.55(-1.45%)
Mar 18, 2022 37.05 37.86 36.97 37.81 905,885 +0.38(+1.01%)
Mar 17, 2022 37.03 37.61 37.02 37.43 882,422 -0.27(-0.73%)
Mar 16, 2022 36.60 37.72 36.56 37.70 537,070 +2.34(+6.62%)
Mar 15, 2022 35.21 35.48 34.89 35.36 1,362,339 +0.22(+0.62%)
Mar 14, 2022 35.21 35.87 34.99 35.15 881,344 +1.17(+3.45%)
Mar 11, 2022 34.77 34.81 33.95 33.98 1,522,513 -0.11(-0.33%)
Mar 10, 2022 33.73 34.32 33.65 34.09 1,375,352 +0.00(+0.00%)
Mar 09, 2022 33.75 34.59 33.47 34.09 1,245,595 +1.80(+5.58%)
Mar 08, 2022 32.38 33.30 31.62 32.29 840,447 +1.03(+3.29%)
Mar 07, 2022 32.67 32.72 31.09 31.26 1,294,685 -1.20(-3.69%)
Mar 04, 2022 32.32 32.67 32.09 32.46 853,836 -1.16(-3.45%)
Mar 03, 2022 34.47 34.47 33.44 33.62 556,082 -1.20(-3.44%)
Mar 02, 2022 34.57 35.03 34.35 34.82 799,890 +0.49(+1.43%)
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.