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 (%)
Dec 29, 2017 26.99 26.99 26.99 0 -0.06(-0.24%)
Dec 28, 2017 27.15 27.16 27.04 27.06 128,752 +0.00(+0.00%)
Dec 27, 2017 27.00 27.09 26.95 27.06 311,168 +0.02(+0.06%)
Dec 26, 2017 27.03 27.15 27.02 27.04 210,849 -0.06(-0.24%)
Dec 22, 2017 26.98 27.15 26.96 27.10 372,059 +0.10(+0.38%)
Dec 21, 2017 26.87 27.08 26.84 27.00 244,822 +0.20(+0.74%)
Dec 20, 2017 26.96 26.98 26.75 26.80 322,885 -0.14(-0.53%)
Dec 19, 2017 26.97 27.02 26.82 26.95 504,047 +0.02(+0.06%)
Dec 18, 2017 26.95 27.03 26.90 26.93 350,418 +0.50(+1.88%)
Dec 15, 2017 26.47 26.48 26.31 26.43 372,075 -0.26(-0.97%)
Dec 14, 2017 26.94 26.97 26.67 26.69 203,815 -0.23(-0.85%)
Dec 13, 2017 26.88 26.99 26.84 26.92 364,711 -0.13(-0.47%)
Dec 12, 2017 26.92 27.07 26.89 27.05 434,148 +0.24(+0.91%)
Dec 11, 2017 26.85 26.91 26.72 26.80 184,223 +0.04(+0.15%)
Dec 08, 2017 26.80 26.82 26.65 26.76 222,435 +0.28(+1.04%)
Dec 07, 2017 26.58 26.62 26.47 26.49 252,673 -0.09(-0.33%)
Dec 06, 2017 26.61 26.72 26.54 26.58 285,933 -0.38(-1.40%)
Dec 05, 2017 26.81 27.06 26.73 26.95 614,136 +0.06(+0.20%)
Dec 04, 2017 27.11 27.11 26.89 26.90 417,939 -0.01(-0.03%)
Dec 01, 2017 26.97 27.01 26.80 26.91 507,332 -0.12(-0.44%)
Nov 30, 2017 27.26 27.38 26.99 27.02 494,469 -0.16(-0.58%)
Nov 29, 2017 27.36 27.36 27.12 27.18 549,898 -0.28(-1.00%)
Nov 28, 2017 27.41 27.51 27.35 27.46 300,190 +0.16(+0.58%)
Nov 27, 2017 27.47 27.51 27.29 27.30 385,890 -0.14(-0.52%)
Nov 24, 2017 27.52 27.52 27.43 27.44 213,886 +0.13(+0.46%)
Nov 22, 2017 27.36 27.36 27.17 27.32 201,035 +0.00(+0.00%)
Nov 21, 2017 27.17 27.40 27.16 27.32 223,002 +0.40(+1.49%)
Nov 20, 2017 26.93 27.03 26.91 26.91 246,974 -0.13(-0.47%)
Nov 17, 2017 27.00 27.06 26.89 27.04 295,687 -0.40(-1.46%)
Nov 16, 2017 27.38 27.47 27.32 27.44 240,720 +0.33(+1.22%)
Nov 15, 2017 27.10 27.17 26.93 27.11 189,114 -0.15(-0.55%)
Nov 14, 2017 27.14 27.28 27.06 27.26 175,230 -0.11(-0.40%)
Nov 13, 2017 27.21 27.42 27.10 27.37 212,759 -0.17(-0.60%)
Nov 10, 2017 27.59 27.59 27.46 27.54 145,200 -0.05(-0.17%)
Nov 09, 2017 27.57 27.67 27.42 27.58 350,744 -0.34(-1.21%)
Nov 08, 2017 27.84 27.92 27.77 27.92 266,308 -0.01(-0.03%)
Nov 07, 2017 27.98 28.04 27.88 27.93 229,274 -0.17(-0.59%)
Nov 06, 2017 27.91 28.14 27.91 28.10 223,374 +0.07(+0.25%)
Nov 03, 2017 28.03 28.05 27.91 28.03 882,889 -0.04(-0.14%)
Nov 02, 2017 27.96 28.08 27.95 28.07 263,918 +0.13(+0.48%)
Nov 01, 2017 28.09 28.11 27.93 27.93 220,316 -0.12(-0.42%)
Oct 31, 2017 28.09 28.12 28.02 28.05 168,866 +0.06(+0.20%)
Oct 30, 2017 27.95 28.03 27.95 27.99 200,942 -0.06(-0.22%)
Oct 27, 2017 27.89 28.07 27.88 28.06 227,535 +0.15(+0.54%)
Oct 26, 2017 28.07 28.11 27.84 27.91 1,073,870 -0.27(-0.95%)
Oct 25, 2017 28.25 28.29 28.10 28.18 222,439 -0.04(-0.14%)
Oct 24, 2017 28.24 28.29 28.15 28.21 217,311 -0.21(-0.75%)
Oct 23, 2017 28.48 28.53 28.39 28.43 196,545 -0.17(-0.61%)
Oct 20, 2017 28.62 28.69 28.59 28.60 298,185 +0.24(+0.83%)
Oct 19, 2017 28.20 28.40 28.20 28.36 256,786 +0.06(+0.22%)
Oct 18, 2017 28.30 28.34 28.20 28.30 172,853 +0.17(+0.59%)
Oct 17, 2017 28.15 28.16 28.06 28.14 428,773 -0.20(-0.70%)
Oct 16, 2017 28.30 28.36 28.26 28.33 279,316 -0.06(-0.19%)
Oct 13, 2017 28.41 28.50 28.34 28.39 303,157 +0.01(+0.03%)
Oct 12, 2017 28.44 28.48 28.35 28.38 365,992 -0.28(-0.96%)
Oct 11, 2017 28.58 28.66 28.51 28.66 314,708 -0.02(-0.05%)
Oct 10, 2017 28.53 28.67 28.50 28.67 258,979 +0.30(+1.06%)
Oct 09, 2017 28.44 28.44 28.36 28.37 154,539 -0.10(-0.36%)
Oct 06, 2017 28.25 28.48 28.20 28.48 905,227 -0.02(-0.08%)
Oct 05, 2017 28.51 28.60 28.45 28.50 86,281 -0.06(-0.19%)
Oct 04, 2017 28.49 28.62 28.43 28.55 256,097 +0.09(+0.30%)
Oct 03, 2017 28.44 28.49 28.40 28.47 192,318 +0.24(+0.87%)
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.