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, 2023 38.93 39.10 38.81 38.85 251,011 -0.28(-0.70%)
Dec 28, 2023 39.16 39.29 39.03 39.12 88,910 -0.18(-0.45%)
Dec 27, 2023 39.06 39.40 38.99 39.30 183,148 +0.32(+0.83%)
Dec 26, 2023 38.76 39.10 38.73 38.97 130,839 +0.17(+0.43%)
Dec 22, 2023 38.96 39.02 38.68 38.81 135,334 +0.38(+1.00%)
Dec 21, 2023 38.46 38.52 38.14 38.42 174,272 +0.43(+1.14%)
Dec 20, 2023 38.30 38.53 37.95 37.99 252,683 -0.38(-0.99%)
Dec 19, 2023 38.11 38.40 38.11 38.37 108,962 +0.43(+1.14%)
Dec 18, 2023 38.10 38.12 37.82 37.94 185,628 +0.10(+0.25%)
Dec 15, 2023 37.77 38.04 37.67 37.84 247,661 +0.15(+0.41%)
Dec 14, 2023 37.53 37.87 37.39 37.69 191,704 +0.86(+2.32%)
Dec 13, 2023 36.35 36.94 35.97 36.83 221,197 +0.48(+1.32%)
Dec 12, 2023 36.17 36.36 36.02 36.35 123,299 +0.12(+0.32%)
Dec 11, 2023 36.15 36.27 36.09 36.24 183,585 +0.25(+0.69%)
Dec 08, 2023 35.69 36.11 35.69 35.99 127,754 +0.05(+0.13%)
Dec 07, 2023 35.66 35.98 35.60 35.94 147,060 +0.44(+1.25%)
Dec 06, 2023 35.66 35.87 35.48 35.50 262,181 +0.35(+0.98%)
Dec 05, 2023 35.12 35.35 35.06 35.15 186,631 +0.06(+0.16%)
Dec 04, 2023 34.97 35.19 34.86 35.10 163,656 -0.25(-0.71%)
Dec 01, 2023 34.85 35.39 34.79 35.35 298,708 +0.75(+2.17%)
Nov 30, 2023 34.68 34.76 34.47 34.60 392,502 -0.44(-1.26%)
Nov 29, 2023 35.06 35.21 34.92 35.04 159,344 +0.22(+0.63%)
Nov 28, 2023 34.61 34.89 34.54 34.82 322,504 +0.08(+0.22%)
Nov 27, 2023 34.62 34.75 34.57 34.74 263,640 +0.04(+0.11%)
Nov 24, 2023 34.49 34.74 34.49 34.70 86,881 +0.35(+1.01%)
Nov 22, 2023 34.38 34.43 34.13 34.36 160,712 +0.17(+0.51%)
Nov 21, 2023 34.46 34.46 34.11 34.18 421,228 -0.25(-0.73%)
Nov 20, 2023 34.24 34.51 34.24 34.43 230,238 +0.41(+1.21%)
Nov 17, 2023 33.89 34.07 33.80 34.02 122,192 +0.65(+1.96%)
Nov 16, 2023 33.35 33.62 33.21 33.37 532,076 -0.45(-1.34%)
Nov 15, 2023 33.67 33.94 33.61 33.82 1,036,900 +0.50(+1.50%)
Nov 14, 2023 32.73 33.38 32.73 33.32 182,171 +1.53(+4.81%)
Nov 13, 2023 31.56 31.86 31.54 31.79 215,607 +0.14(+0.46%)
Nov 10, 2023 31.46 31.68 31.25 31.65 111,061 +0.13(+0.43%)
Nov 09, 2023 31.90 31.98 31.51 31.51 392,886 +0.12(+0.37%)
Nov 08, 2023 31.37 31.52 31.25 31.40 723,925 +0.11(+0.34%)
Nov 07, 2023 31.29 31.38 31.16 31.29 801,162 -0.23(-0.73%)
Nov 06, 2023 31.67 31.69 31.44 31.52 298,944 -0.26(-0.82%)
Nov 03, 2023 31.56 31.90 31.51 31.78 328,556 +0.87(+2.83%)
Nov 02, 2023 30.90 30.99 30.70 30.91 229,546 +0.79(+2.62%)
Nov 01, 2023 29.88 30.15 29.73 30.12 197,843 -0.11(-0.35%)
Oct 31, 2023 30.16 30.26 30.04 30.22 215,583 +0.25(+0.83%)
Oct 30, 2023 29.90 30.01 29.74 29.97 222,137 +0.38(+1.30%)
Oct 27, 2023 29.85 29.89 29.48 29.59 277,394 -0.21(-0.71%)
Oct 26, 2023 29.77 29.97 29.66 29.80 457,724 -0.07(-0.22%)
Oct 25, 2023 30.07 30.16 29.78 29.87 263,248 -0.32(-1.05%)
Oct 24, 2023 30.06 30.23 29.98 30.19 395,861 -0.09(-0.29%)
Oct 23, 2023 30.04 30.51 29.92 30.27 324,657 -0.24(-0.79%)
Oct 20, 2023 30.66 30.80 30.50 30.51 247,814 -0.52(-1.67%)
Oct 19, 2023 31.19 31.46 30.97 31.03 555,975 -0.22(-0.71%)
Oct 18, 2023 31.63 31.64 31.20 31.25 347,137 -0.75(-2.34%)
Oct 17, 2023 31.68 32.16 31.67 32.00 262,653 -0.38(-1.19%)
Oct 16, 2023 32.24 32.44 32.22 32.39 274,272 +0.40(+1.26%)
Oct 13, 2023 32.36 32.39 31.90 31.98 343,075 -0.37(-1.13%)
Oct 12, 2023 32.78 32.78 32.21 32.35 295,669 -0.08(-0.24%)
Oct 11, 2023 32.55 32.60 32.22 32.42 242,765 -0.02(-0.06%)
Oct 10, 2023 32.25 32.60 32.20 32.44 372,690 +0.92(+2.93%)
Oct 09, 2023 31.29 31.56 31.24 31.52 270,759 -0.29(-0.91%)
Oct 06, 2023 31.27 31.95 31.12 31.81 1,270,774 +0.56(+1.78%)
Oct 05, 2023 31.24 31.33 31.08 31.25 353,057 +0.37(+1.18%)
Oct 04, 2023 30.93 30.93 30.53 30.89 161,881 +0.02(+0.06%)
Oct 03, 2023 30.91 31.09 30.67 30.87 256,977 -0.25(-0.80%)
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.