Sweden Ishares MSCI ETF (NY: EWD )

31.74 +1.12 (+3.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.69 38.48 37.52 37.82 404,189 -1.06(-2.73%)
Feb 25, 2022 38.26 38.92 38.33 38.88 733,546 +0.98(+2.59%)
Feb 24, 2022 36.08 38.04 36.08 37.90 958,216 -0.42(-1.10%)
Feb 23, 2022 39.29 39.36 38.18 38.32 1,429,956 -0.68(-1.74%)
Feb 22, 2022 39.19 39.55 38.60 39.00 868,072 -0.58(-1.47%)
Feb 18, 2022 39.58 0 -0.59(-1.47%)
Feb 17, 2022 40.74 40.80 40.09 40.17 707,062 -1.61(-3.85%)
Feb 16, 2022 41.36 41.85 41.20 41.78 356,674 -0.04(-0.10%)
Feb 15, 2022 41.40 41.95 41.40 41.82 287,429 +1.37(+3.39%)
Feb 14, 2022 40.57 40.70 40.06 40.45 429,772 -0.45(-1.10%)
Feb 11, 2022 42.19 42.34 40.80 40.90 719,861 -1.05(-2.50%)
Feb 10, 2022 42.03 42.85 41.81 41.95 325,184 -1.62(-3.72%)
Feb 09, 2022 43.31 43.57 43.25 43.57 353,820 +1.09(+2.57%)
Feb 08, 2022 42.10 42.51 41.88 42.48 235,602 +0.14(+0.33%)
Feb 07, 2022 42.36 42.56 42.19 42.34 332,123 +0.04(+0.09%)
Feb 04, 2022 42.16 42.56 41.90 42.30 468,298 -0.12(-0.28%)
Feb 03, 2022 42.79 42.33 42.42 484,094 -0.86(-1.99%)
Feb 02, 2022 43.26 43.41 43.02 43.28 295,257 +0.46(+1.07%)
Feb 01, 2022 42.73 42.86 42.30 42.82 535,097 +0.61(+1.45%)
Jan 31, 2022 41.63 42.31 42.21 446,827 +0.98(+2.38%)
Jan 28, 2022 40.53 41.28 40.30 41.23 425,438 +0.35(+0.86%)
Jan 27, 2022 41.44 41.64 40.76 40.88 422,658 -0.62(-1.49%)
Jan 26, 2022 42.05 42.37 41.17 41.50 845,180 +0.22(+0.53%)
Jan 25, 2022 41.04 41.61 40.68 41.28 2,032,062 -0.27(-0.65%)
Jan 24, 2022 40.73 41.65 40.03 41.55 1,537,666 -0.83(-1.96%)
Jan 21, 2022 43.00 43.07 42.37 42.38 578,601 -0.80(-1.85%)
Jan 20, 2022 43.86 44.26 43.14 43.18 521,696 -0.55(-1.26%)
Jan 19, 2022 44.10 44.16 43.64 43.73 290,284 +0.34(+0.78%)
Jan 18, 2022 43.63 43.79 43.29 43.39 436,087 -1.57(-3.49%)
Jan 14, 2022 44.96 0 -0.93(-2.03%)
Jan 13, 2022 46.48 46.49 45.83 45.89 803,926 -0.44(-0.95%)
Jan 12, 2022 46.06 46.35 45.98 46.33 310,432 +0.70(+1.53%)
Jan 11, 2022 44.94 45.63 44.75 45.63 303,734 +0.90(+2.01%)
Jan 10, 2022 44.72 44.79 44.28 44.73 474,387 -1.19(-2.59%)
Jan 07, 2022 45.93 46.06 45.51 45.92 620,943 +0.02(+0.04%)
Jan 06, 2022 45.94 46.12 45.69 45.90 579,085 -0.23(-0.50%)
Jan 05, 2022 46.90 46.97 46.11 46.13 389,951 -0.86(-1.83%)
Jan 04, 2022 46.98 47.14 46.80 46.99 280,362 +0.23(+0.49%)
Jan 03, 2022 46.70 46.79 46.43 46.76 393,337 +0.43(+0.93%)
Dec 31, 2021 46.47 46.59 46.22 46.33 192,098 -0.09(-0.19%)
Dec 30, 2021 46.62 46.74 46.35 46.42 727,051 -0.50(-1.07%)
Dec 29, 2021 46.73 46.95 46.66 46.92 222,831 +0.19(+0.41%)
Dec 28, 2021 46.62 46.77 46.56 46.73 214,971 +0.38(+0.82%)
Dec 27, 2021 45.98 46.35 45.95 46.35 226,090 +0.60(+1.31%)
Dec 23, 2021 45.25 45.84 45.25 45.75 335,616 +0.65(+1.44%)
Dec 22, 2021 44.60 45.13 44.53 45.10 370,260 +0.57(+1.28%)
Dec 21, 2021 44.22 44.59 44.08 44.53 603,720 +0.56(+1.27%)
Dec 20, 2021 43.89 44.00 43.62 43.97 1,355,047 -0.03(-0.07%)
Dec 17, 2021 44.10 44.38 43.86 44.00 669,400 -0.73(-1.63%)
Dec 16, 2021 45.07 45.07 44.49 44.73 569,103 -0.10(-0.22%)
Dec 15, 2021 44.20 44.93 43.87 44.83 416,304 +0.88(+2.00%)
Dec 14, 2021 44.18 44.36 43.72 43.95 317,814 -0.74(-1.66%)
Dec 13, 2021 45.12 45.15 44.58 44.69 355,620 -1.62(-3.50%)
Dec 10, 2021 46.31 46.41 46.10 46.31 206,069 +0.04(+0.09%)
Dec 09, 2021 46.42 46.46 46.20 46.27 262,622 -0.42(-0.90%)
Dec 08, 2021 46.61 46.75 46.40 46.69 238,041 +0.27(+0.58%)
Dec 07, 2021 46.04 46.42 46.04 46.42 333,227 +1.07(+2.36%)
Dec 06, 2021 45.23 45.48 45.01 45.35 373,719 +0.93(+2.09%)
Dec 03, 2021 45.13 45.14 44.25 44.42 881,411 -0.96(-2.12%)
Dec 02, 2021 45.03 45.66 44.99 45.38 449,110 +0.73(+1.63%)
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.