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 (%)
Apr 29, 2022 36.63 36.83 35.86 35.91 554,151 -0.33(-0.91%)
Apr 28, 2022 36.06 36.37 35.62 36.24 1,315,126 +0.20(+0.55%)
Apr 27, 2022 35.95 36.40 35.73 36.04 526,449 +0.71(+2.01%)
Apr 26, 2022 36.50 36.51 35.33 35.33 468,396 -1.75(-4.72%)
Apr 25, 2022 37.11 37.18 36.52 37.08 538,286 -0.88(-2.32%)
Apr 22, 2022 38.75 38.75 37.94 37.96 536,991 -0.51(-1.33%)
Apr 21, 2022 39.70 39.78 38.30 38.47 757,154 -0.62(-1.59%)
Apr 20, 2022 39.21 39.22 38.86 39.09 361,732 +0.48(+1.24%)
Apr 19, 2022 37.85 38.61 37.85 38.61 225,872 +0.71(+1.87%)
Apr 18, 2022 37.90 38.22 37.78 37.90 306,710 -0.31(-0.81%)
Apr 14, 2022 38.51 38.58 38.16 38.21 228,250 -0.49(-1.27%)
Apr 13, 2022 38.22 38.78 38.18 38.70 230,214 +0.43(+1.12%)
Apr 12, 2022 38.81 39.00 38.18 38.27 564,309 +0.08(+0.21%)
Apr 11, 2022 38.77 38.98 38.16 38.19 331,718 -1.06(-2.70%)
Apr 08, 2022 39.17 39.53 38.98 39.25 209,683 -0.02(-0.05%)
Apr 07, 2022 39.23 39.38 38.78 39.27 505,980 +0.49(+1.26%)
Apr 06, 2022 38.70 38.93 38.41 38.78 472,397 -0.84(-2.12%)
Apr 05, 2022 40.04 40.14 39.45 39.62 555,319 -0.27(-0.68%)
Apr 04, 2022 39.59 39.93 39.56 39.89 1,039,049 +0.15(+0.38%)
Apr 01, 2022 39.59 39.77 39.43 39.74 331,122 +0.89(+2.29%)
Mar 31, 2022 39.41 39.50 38.78 38.85 277,709 -1.22(-3.04%)
Mar 30, 2022 39.90 40.26 39.82 40.07 487,834 -0.29(-0.72%)
Mar 29, 2022 40.43 40.58 39.97 40.36 641,265 +1.45(+3.73%)
Mar 28, 2022 38.39 38.92 38.36 38.91 521,826 +0.06(+0.15%)
Mar 25, 2022 39.11 39.13 38.47 38.85 300,584 -0.27(-0.69%)
Mar 24, 2022 39.03 39.22 38.87 39.12 383,122 -0.01(-0.03%)
Mar 23, 2022 38.97 39.32 38.88 39.13 288,138 -0.77(-1.93%)
Mar 22, 2022 39.89 40.12 39.64 39.90 405,862 +0.43(+1.09%)
Mar 21, 2022 39.75 39.88 39.33 39.47 311,855 -0.58(-1.45%)
Mar 18, 2022 39.25 40.10 39.16 40.05 855,180 +0.40(+1.01%)
Mar 17, 2022 39.23 39.84 39.22 39.65 833,030 -0.29(-0.73%)
Mar 16, 2022 38.77 39.96 38.73 39.94 507,009 +2.48(+6.62%)
Mar 15, 2022 37.30 37.58 36.96 37.46 1,286,084 +0.23(+0.62%)
Mar 14, 2022 37.30 38.00 37.06 37.23 832,012 +1.24(+3.45%)
Mar 11, 2022 36.83 36.88 35.96 35.99 1,437,293 -0.12(-0.33%)
Mar 10, 2022 35.73 36.35 35.65 36.11 1,298,369 +0.00(+0.00%)
Mar 09, 2022 35.75 36.64 35.45 36.11 1,175,875 +1.91(+5.58%)
Mar 08, 2022 34.30 35.27 33.50 34.20 793,404 +1.09(+3.29%)
Mar 07, 2022 34.61 34.66 32.93 33.11 1,222,217 -1.27(-3.69%)
Mar 04, 2022 34.24 34.61 33.99 34.38 806,044 -1.23(-3.45%)
Mar 03, 2022 36.51 36.51 35.42 35.61 524,956 -1.27(-3.44%)
Mar 02, 2022 36.62 37.11 36.39 36.88 755,118 +0.52(+1.43%)
Mar 01, 2022 37.46 37.58 36.04 36.36 624,041 -1.46(-3.86%)
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 41.89 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%)
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.