Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

39.92 -0.39 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.98 20.30 19.94 20.30 455,849 +0.23(+1.15%)
Jan 28, 2016 20.23 20.24 19.93 20.07 201,123 -0.24(-1.20%)
Jan 27, 2016 20.38 20.56 20.24 20.31 248,451 -0.27(-1.30%)
Jan 26, 2016 20.31 20.59 20.31 20.58 367,656 +0.53(+2.63%)
Jan 25, 2016 20.18 20.24 20.05 20.05 509,461 -0.19(-0.95%)
Jan 22, 2016 20.20 20.27 20.12 20.24 221,583 +0.70(+3.57%)
Jan 21, 2016 19.25 19.68 19.13 19.55 389,719 +0.19(+0.96%)
Jan 20, 2016 19.47 19.51 19.03 19.36 2,223,028 -0.41(-2.06%)
Jan 19, 2016 19.90 19.98 19.67 19.77 892,562 +0.38(+1.95%)
Jan 15, 2016 19.38 19.39 19.39 19.39 794,718 -0.85(-4.21%)
Jan 14, 2016 20.11 20.29 19.92 20.24 1,252,204 +0.19(+0.96%)
Jan 13, 2016 20.55 20.60 20.04 20.05 485,442 -0.29(-1.42%)
Jan 12, 2016 20.53 20.53 20.14 20.34 264,033 +0.10(+0.48%)
Jan 11, 2016 20.36 20.36 20.10 20.24 430,196 +0.14(+0.70%)
Jan 08, 2016 20.50 20.53 20.07 20.10 745,125 -0.13(-0.66%)
Jan 07, 2016 20.20 20.46 20.15 20.24 504,358 -0.27(-1.34%)
Jan 06, 2016 20.47 20.58 20.41 20.51 790,436 -0.31(-1.50%)
Jan 05, 2016 20.81 20.82 20.68 20.82 445,705 -0.37(-1.75%)
Jan 04, 2016 21.36 21.36 20.98 21.19 333,081 -0.44(-2.06%)
Dec 31, 2015 21.81 21.64 21.64 21.64 283,201 -0.31(-1.42%)
Dec 30, 2015 22.01 22.03 21.88 21.95 194,805 -0.24(-1.10%)
Dec 29, 2015 22.13 22.24 22.09 22.19 89,044 +0.22(+1.01%)
Dec 28, 2015 22.01 22.01 21.92 21.97 145,568 -0.07(-0.34%)
Dec 24, 2015 22.03 22.05 22.05 22.05 140,387 +0.04(+0.20%)
Dec 23, 2015 21.82 22.02 21.78 22.00 234,969 +0.40(+1.85%)
Dec 22, 2015 21.49 21.65 21.46 21.60 143,331 +0.22(+1.04%)
Dec 21, 2015 21.53 21.53 21.27 21.38 240,846 +0.29(+1.36%)
Dec 18, 2015 21.20 21.24 21.08 21.09 202,297 -0.27(-1.28%)
Dec 17, 2015 21.71 21.71 21.37 21.37 146,346 -0.40(-1.84%)
Dec 16, 2015 21.53 21.81 21.39 21.77 308,645 +0.41(+1.91%)
Dec 15, 2015 21.39 21.48 21.34 21.36 296,015 +0.29(+1.37%)
Dec 14, 2015 21.07 21.20 20.91 21.07 351,832 +0.11(+0.53%)
Dec 11, 2015 21.21 21.21 20.94 20.96 237,801 -0.51(-2.38%)
Dec 10, 2015 21.64 21.65 21.44 21.47 186,720 -0.27(-1.26%)
Dec 09, 2015 21.74 22.02 21.60 21.74 447,744 -0.11(-0.51%)
Dec 08, 2015 21.89 21.93 21.77 21.85 666,144 -0.59(-2.61%)
Dec 07, 2015 22.45 22.45 22.34 22.44 206,911 -0.16(-0.72%)
Dec 04, 2015 22.23 22.61 22.21 22.60 247,610 +0.18(+0.79%)
Dec 03, 2015 22.74 22.74 22.35 22.43 319,738 -0.01(-0.07%)
Dec 02, 2015 22.37 22.58 22.36 22.44 261,901 -0.09(-0.39%)
Dec 01, 2015 22.56 22.60 22.39 22.53 196,386 +0.10(+0.46%)
Nov 30, 2015 22.51 22.55 22.41 22.43 310,281 +0.23(+1.03%)
Nov 27, 2015 22.20 22.25 22.17 22.20 60,730 +0.24(+1.08%)
Nov 25, 2015 21.92 21.96 21.96 21.96 94,081 +0.03(+0.13%)
Nov 24, 2015 21.85 21.94 21.73 21.93 176,635 -0.16(-0.70%)
Nov 23, 2015 22.20 22.23 22.04 22.08 142,256 -0.10(-0.47%)
Nov 20, 2015 22.32 22.37 22.17 22.19 133,771 -0.02(-0.10%)
Nov 19, 2015 22.28 22.28 22.15 22.21 174,200 +0.00(+0.00%)
Nov 18, 2015 22.11 22.25 22.03 22.21 237,440 +0.30(+1.39%)
Nov 17, 2015 21.98 22.03 21.86 21.91 165,562 +0.04(+0.20%)
Nov 16, 2015 21.58 21.86 21.56 21.86 359,249 +0.25(+1.17%)
Nov 13, 2015 21.68 21.71 21.54 21.61 614,159 -0.22(-1.02%)
Nov 12, 2015 21.97 22.05 21.80 21.83 149,306 -0.29(-1.31%)
Nov 11, 2015 22.20 22.23 22.08 22.12 465,800 +0.10(+0.44%)
Nov 10, 2015 21.88 22.03 21.83 22.03 156,153 -0.21(-0.97%)
Nov 09, 2015 22.37 22.37 22.14 22.24 163,405 -0.14(-0.63%)
Nov 06, 2015 22.37 22.43 22.19 22.38 119,772 -0.11(-0.49%)
Nov 05, 2015 22.60 22.60 22.42 22.49 102,217 -0.07(-0.33%)
Nov 04, 2015 22.63 22.65 22.54 22.57 264,513 +0.03(+0.13%)
Nov 03, 2015 22.39 22.57 22.34 22.54 104,246 +0.06(+0.26%)
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.