Sweden Ishares MSCI ETF (NY: EWD )

34.03 +1.29 (+3.94%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.50 34.02 33.38 34.01 579,176 +0.98(+2.97%)
Jul 28, 2022 32.59 33.05 32.34 33.03 359,392 +0.55(+1.69%)
Jul 27, 2022 31.94 32.61 31.82 32.48 277,661 +0.85(+2.69%)
Jul 26, 2022 32.01 32.05 31.63 31.63 274,909 -0.98(-3.01%)
Jul 25, 2022 32.72 32.80 32.45 32.61 509,321 +0.23(+0.71%)
Jul 22, 2022 32.65 32.84 32.17 32.38 176,218 -0.22(-0.67%)
Jul 21, 2022 32.01 32.64 31.98 32.60 438,563 +0.70(+2.19%)
Jul 20, 2022 31.94 32.16 31.63 31.90 391,383 -0.17(-0.53%)
Jul 19, 2022 31.64 32.13 31.64 32.07 354,327 +1.31(+4.26%)
Jul 18, 2022 31.07 31.28 30.70 30.76 479,331 +0.44(+1.45%)
Jul 15, 2022 29.88 30.35 29.71 30.32 331,037 +0.24(+0.80%)
Jul 14, 2022 29.79 30.14 29.45 30.08 347,360 -0.47(-1.54%)
Jul 13, 2022 30.20 30.72 30.11 30.55 444,147 -0.21(-0.68%)
Jul 12, 2022 30.54 31.09 30.54 30.76 668,698 +0.53(+1.75%)
Jul 11, 2022 30.41 30.50 30.17 30.23 175,840 -0.86(-2.77%)
Jul 08, 2022 30.89 31.22 30.78 31.09 295,402 +0.14(+0.45%)
Jul 07, 2022 30.51 30.96 30.51 30.95 341,366 +0.62(+2.04%)
Jul 06, 2022 30.10 30.42 30.01 30.33 568,911 +0.39(+1.30%)
Jul 05, 2022 29.45 29.94 29.35 29.94 576,809 -0.60(-1.96%)
Jul 01, 2022 30.17 30.54 29.91 30.54 409,344 +0.09(+0.30%)
Jun 30, 2022 30.06 30.54 29.91 30.45 433,306 -0.42(-1.36%)
Jun 29, 2022 30.97 31.19 30.75 30.87 195,801 -0.08(-0.26%)
Jun 28, 2022 31.55 31.69 30.94 30.95 457,115 -0.64(-2.03%)
Jun 27, 2022 31.71 31.84 31.47 31.59 534,671 -0.15(-0.47%)
Jun 24, 2022 30.98 31.74 30.98 31.74 826,178 +1.12(+3.66%)
Jun 23, 2022 30.53 30.63 30.19 30.62 417,135 -0.60(-1.92%)
Jun 22, 2022 30.78 31.50 30.73 31.22 325,065 -0.23(-0.73%)
Jun 21, 2022 31.52 31.68 31.40 31.45 377,762 +0.44(+1.42%)
Jun 17, 2022 31.06 31.19 30.71 31.01 525,620 +0.00(+0.00%)
Jun 16, 2022 30.84 31.26 30.64 31.01 526,970 -1.16(-3.61%)
Jun 15, 2022 32.04 32.40 31.42 32.17 759,187 +0.43(+1.35%)
Jun 14, 2022 32.13 32.19 31.43 31.74 370,599 -0.45(-1.40%)
Jun 13, 2022 32.27 32.58 32.07 32.19 398,269 -1.16(-3.48%)
Jun 10, 2022 33.59 33.67 33.27 33.35 578,772 -0.94(-2.74%)
Jun 09, 2022 35.19 35.24 34.29 34.29 1,767,365 -2.16(-5.93%)
Jun 08, 2022 36.71 36.90 36.38 36.45 2,638,113 -0.58(-1.57%)
Jun 07, 2022 36.48 37.09 36.47 37.03 347,548 +0.07(+0.19%)
Jun 06, 2022 37.42 37.53 36.91 36.96 348,662 +0.09(+0.24%)
Jun 03, 2022 37.02 37.09 36.75 36.87 348,102 -0.71(-1.89%)
Jun 02, 2022 36.54 37.58 36.47 37.58 447,739 +1.57(+4.36%)
Jun 01, 2022 36.75 36.76 35.84 36.01 742,395 -0.49(-1.34%)
May 31, 2022 36.63 36.82 36.34 36.50 603,023 -0.05(-0.14%)
May 27, 2022 36.21 36.56 36.21 36.55 445,099 +0.73(+2.04%)
May 26, 2022 35.34 35.90 35.33 35.82 511,597 +0.50(+1.42%)
May 25, 2022 35.04 35.56 35.01 35.32 502,862 -0.64(-1.78%)
May 24, 2022 35.78 36.05 35.47 35.96 439,263 +0.20(+0.56%)
May 23, 2022 35.39 35.86 35.29 35.76 544,867 +0.88(+2.52%)
May 20, 2022 35.25 35.27 34.33 34.88 633,339 -0.16(-0.46%)
May 19, 2022 34.42 35.28 34.42 35.04 467,739 +0.74(+2.16%)
May 18, 2022 35.01 35.08 34.18 34.30 322,023 -1.17(-3.30%)
May 17, 2022 35.56 35.57 35.18 35.47 351,400 +0.75(+2.16%)
May 16, 2022 34.59 34.86 34.28 34.72 289,036 +0.08(+0.23%)
May 13, 2022 34.19 34.74 34.17 34.64 387,368 +1.18(+3.53%)
May 12, 2022 33.30 33.91 33.14 33.46 824,203 +0.03(+0.09%)
May 11, 2022 33.89 34.44 33.40 33.43 902,856 +0.12(+0.36%)
May 10, 2022 33.81 33.85 33.02 33.31 1,214,883 +0.54(+1.65%)
May 09, 2022 33.09 33.28 32.44 32.77 908,416 -1.19(-3.50%)
May 06, 2022 34.24 34.35 33.75 33.96 426,594 -0.71(-2.05%)
May 05, 2022 35.69 35.72 34.37 34.67 1,397,126 -1.79(-4.91%)
May 04, 2022 35.72 36.53 35.25 36.46 598,060 +0.75(+2.10%)
May 03, 2022 35.67 35.84 35.49 35.71 549,272 +0.25(+0.71%)
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.