Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.04 34.22 33.89 33.93 241,624 -0.36(-1.04%)
Feb 27, 2023 34.23 34.38 34.13 34.29 128,453 +0.76(+2.26%)
Feb 24, 2023 33.58 33.76 33.37 33.53 418,737 -0.71(-2.08%)
Feb 23, 2023 34.29 34.41 33.93 34.24 243,052 +0.27(+0.79%)
Feb 22, 2023 34.13 34.21 33.88 33.97 119,969 -0.12(-0.34%)
Feb 21, 2023 34.43 34.56 34.06 34.09 199,807 -0.31(-0.89%)
Feb 17, 2023 34.14 34.44 34.02 34.39 139,894 +0.07(+0.20%)
Feb 16, 2023 34.17 34.60 34.13 34.33 658,191 -0.30(-0.86%)
Feb 15, 2023 34.26 34.62 34.20 34.62 283,436 +0.19(+0.56%)
Feb 14, 2023 34.25 34.83 34.10 34.43 1,431,190 +0.04(+0.11%)
Feb 13, 2023 34.00 34.43 33.98 34.39 417,893 +0.83(+2.46%)
Feb 10, 2023 33.72 33.77 33.41 33.57 184,227 -0.67(-1.96%)
Feb 09, 2023 34.63 34.66 34.17 34.24 182,173 +0.37(+1.11%)
Feb 08, 2023 34.10 34.15 33.77 33.87 154,607 -0.47(-1.37%)
Feb 07, 2023 33.81 34.39 33.67 34.34 336,602 +0.32(+0.93%)
Feb 06, 2023 34.13 34.15 33.80 34.02 263,152 -0.60(-1.72%)
Feb 03, 2023 34.62 35.11 34.60 34.62 263,089 -0.66(-1.88%)
Feb 02, 2023 35.15 35.44 34.75 35.28 557,270 +0.89(+2.60%)
Feb 01, 2023 33.77 34.48 33.59 34.38 804,954 +0.81(+2.40%)
Jan 31, 2023 33.35 33.59 33.19 33.58 619,582 -0.09(-0.26%)
Jan 30, 2023 33.84 33.95 33.65 33.66 295,992 -0.41(-1.21%)
Jan 27, 2023 33.87 34.18 33.83 34.08 510,468 -0.12(-0.37%)
Jan 26, 2023 34.18 34.24 33.76 34.20 322,026 -0.32(-0.92%)
Jan 25, 2023 34.16 34.54 34.05 34.52 249,533 -0.03(-0.08%)
Jan 24, 2023 34.39 34.65 34.24 34.55 401,528 -0.07(-0.19%)
Jan 23, 2023 34.22 34.63 34.22 34.62 384,593 +0.53(+1.55%)
Jan 20, 2023 33.62 34.10 33.52 34.09 279,773 +0.61(+1.84%)
Jan 19, 2023 33.73 33.83 33.19 33.47 803,002 -0.44(-1.30%)
Jan 18, 2023 34.54 34.63 33.91 33.91 491,405 +0.12(+0.37%)
Jan 17, 2023 33.90 34.00 33.72 33.79 532,730 -0.19(-0.57%)
Jan 13, 2023 33.61 33.99 33.59 33.98 212,937 -0.01(-0.03%)
Jan 12, 2023 33.83 34.09 33.56 33.99 482,280 +0.31(+0.91%)
Jan 11, 2023 33.42 33.68 33.40 33.68 727,480 +0.42(+1.27%)
Jan 10, 2023 33.13 33.31 33.05 33.26 268,103 +0.18(+0.55%)
Jan 09, 2023 33.08 33.46 33.04 33.08 560,157 +0.58(+1.77%)
Jan 06, 2023 31.80 32.53 31.54 32.50 2,313,211 +0.90(+2.86%)
Jan 05, 2023 31.69 31.77 31.46 31.60 220,846 -0.39(-1.23%)
Jan 04, 2023 31.86 32.08 31.64 31.99 219,518 +0.58(+1.84%)
Jan 03, 2023 31.53 31.74 31.26 31.42 393,880 +0.36(+1.14%)
Dec 30, 2022 31.39 31.50 31.00 31.06 391,734 -0.47(-1.49%)
Dec 29, 2022 31.40 31.65 31.37 31.53 121,675 +0.56(+1.80%)
Dec 28, 2022 31.46 31.63 30.96 30.97 180,648 -0.36(-1.13%)
Dec 27, 2022 31.42 31.55 31.27 31.33 239,608 +0.22(+0.71%)
Dec 23, 2022 30.96 31.18 30.87 31.11 687,982 +0.08(+0.25%)
Dec 22, 2022 31.25 31.25 30.71 31.03 207,963 -0.41(-1.31%)
Dec 21, 2022 31.31 31.53 31.21 31.44 328,189 +0.47(+1.52%)
Dec 20, 2022 30.91 31.19 30.87 30.97 186,163 -0.10(-0.31%)
Dec 19, 2022 31.29 31.38 30.99 31.07 320,091 -0.19(-0.61%)
Dec 16, 2022 31.47 31.69 31.13 31.26 368,083 -0.72(-2.25%)
Dec 15, 2022 32.54 32.60 31.82 31.98 575,451 -1.33(-3.98%)
Dec 14, 2022 33.17 33.55 32.91 33.31 387,409 +0.05(+0.14%)
Dec 13, 2022 33.71 33.78 33.02 33.26 434,868 +0.79(+2.42%)
Dec 12, 2022 32.29 32.50 32.15 32.47 660,264 +0.09(+0.27%)
Dec 09, 2022 32.33 32.67 32.31 32.39 294,641 +0.21(+0.65%)
Dec 08, 2022 31.92 32.19 31.82 32.18 1,221,050 +0.21(+0.66%)
Dec 07, 2022 32.05 32.21 31.82 31.97 442,011 -0.14(-0.45%)
Dec 06, 2022 32.56 32.59 31.99 32.11 412,843 -0.36(-1.12%)
Dec 05, 2022 32.87 33.02 32.43 32.47 390,753 -0.28(-0.85%)
Dec 02, 2022 32.45 32.84 32.35 32.75 277,652 -0.03(-0.09%)
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.