Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

41.98 +1.07 (+2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.44 39.51 39.30 39.33 532,645 -0.66(-1.65%)
Mar 27, 2024 39.84 40.03 39.81 39.99 179,563 -0.01(-0.02%)
Mar 26, 2024 40.06 40.20 39.88 40.00 136,232 +0.20(+0.49%)
Mar 25, 2024 39.82 40.09 39.80 39.80 127,737 -0.24(-0.59%)
Mar 22, 2024 40.35 40.39 40.00 40.04 324,566 -0.39(-0.97%)
Mar 21, 2024 40.38 40.57 40.34 40.43 1,058,039 +0.20(+0.49%)
Mar 20, 2024 39.76 40.27 39.59 40.23 429,346 +0.54(+1.36%)
Mar 19, 2024 39.59 39.82 39.49 39.69 301,111 +0.18(+0.45%)
Mar 18, 2024 40.01 40.01 39.40 39.52 495,117 -0.80(-1.98%)
Mar 15, 2024 40.34 40.45 40.17 40.31 161,022 +0.01(+0.02%)
Mar 14, 2024 40.68 40.69 40.10 40.30 184,812 -0.47(-1.16%)
Mar 13, 2024 40.72 40.90 40.64 40.78 200,977 +0.08(+0.19%)
Mar 12, 2024 40.33 40.74 40.10 40.70 151,389 +0.75(+1.87%)
Mar 11, 2024 39.85 39.99 39.76 39.95 135,923 -0.05(-0.12%)
Mar 08, 2024 40.34 40.42 39.97 40.00 244,761 +0.19(+0.47%)
Mar 07, 2024 39.65 39.88 39.55 39.81 158,377 +0.41(+1.05%)
Mar 06, 2024 39.22 39.55 39.15 39.40 200,747 +0.68(+1.75%)
Mar 05, 2024 38.80 38.97 38.56 38.72 536,551 -0.18(-0.46%)
Mar 04, 2024 38.89 39.03 38.89 38.90 144,808 -0.46(-1.18%)
Mar 01, 2024 39.11 39.37 38.89 39.36 398,948 +0.44(+1.14%)
Feb 29, 2024 38.96 39.16 38.70 38.92 215,326 +0.09(+0.23%)
Feb 28, 2024 38.80 38.93 38.72 38.83 92,117 -0.07(-0.18%)
Feb 27, 2024 38.89 38.96 38.82 38.90 135,624 -0.05(-0.13%)
Feb 26, 2024 38.86 39.00 38.80 38.95 117,661 +0.18(+0.46%)
Feb 23, 2024 38.75 38.89 38.69 38.77 262,775 +0.07(+0.18%)
Feb 22, 2024 38.58 38.73 38.52 38.70 113,799 +0.39(+1.03%)
Feb 21, 2024 38.06 38.32 38.04 38.31 189,860 +0.08(+0.21%)
Feb 20, 2024 38.13 38.27 38.04 38.23 154,628 +0.48(+1.28%)
Feb 16, 2024 37.69 37.93 37.59 37.74 186,937 +0.16(+0.42%)
Feb 15, 2024 37.38 37.62 37.36 37.59 362,187 +0.65(+1.76%)
Feb 14, 2024 36.67 37.00 36.67 36.94 241,180 +0.62(+1.71%)
Feb 13, 2024 36.52 36.60 36.22 36.32 333,645 -1.07(-2.87%)
Feb 12, 2024 37.20 37.48 37.20 37.39 152,102 +0.34(+0.93%)
Feb 09, 2024 36.95 37.08 36.82 37.05 227,060 +0.11(+0.29%)
Feb 08, 2024 36.93 37.00 36.85 36.94 165,631 +0.09(+0.24%)
Feb 07, 2024 36.91 36.94 36.74 36.85 219,089 +0.15(+0.40%)
Feb 06, 2024 36.30 36.74 36.26 36.70 216,478 +0.62(+1.72%)
Feb 05, 2024 36.22 36.26 35.90 36.08 302,994 -0.82(-2.21%)
Feb 02, 2024 36.89 37.04 36.72 36.90 327,028 -0.39(-1.06%)
Feb 01, 2024 37.06 37.35 36.92 37.29 677,558 +0.54(+1.47%)
Jan 31, 2024 37.14 37.32 36.69 36.75 517,684 -0.09(-0.24%)
Jan 30, 2024 36.76 36.90 36.60 36.84 1,013,006 +0.05(+0.13%)
Jan 29, 2024 36.48 36.85 36.44 36.79 205,024 +0.10(+0.27%)
Jan 26, 2024 36.80 36.91 36.66 36.69 88,058 -0.03(-0.08%)
Jan 25, 2024 36.57 36.72 36.42 36.72 238,227 +0.26(+0.70%)
Jan 24, 2024 36.80 36.82 36.45 36.47 297,814 +0.22(+0.60%)
Jan 23, 2024 36.27 36.37 36.10 36.25 282,540 +0.15(+0.41%)
Jan 22, 2024 36.17 36.30 36.05 36.10 382,781 +0.27(+0.74%)
Jan 19, 2024 35.76 35.84 35.50 35.84 446,219 -0.07(-0.19%)
Jan 18, 2024 35.88 35.94 35.65 35.90 353,971 +0.24(+0.66%)
Jan 17, 2024 35.41 35.70 35.32 35.67 357,639 -0.36(-1.01%)
Jan 16, 2024 36.24 36.26 35.95 36.03 593,641 -1.15(-3.10%)
Jan 12, 2024 37.40 37.51 37.11 37.18 1,713,575 +0.04(+0.11%)
Jan 11, 2024 37.33 37.36 36.73 37.14 1,071,692 -0.02(-0.05%)
Jan 10, 2024 37.01 37.22 36.95 37.16 102,527 +0.10(+0.27%)
Jan 09, 2024 36.96 37.10 36.84 37.07 228,548 -0.48(-1.28%)
Jan 08, 2024 37.18 37.57 37.18 37.55 208,048 +0.48(+1.30%)
Jan 05, 2024 37.11 37.61 37.03 37.07 300,184 -0.34(-0.92%)
Jan 04, 2024 37.18 37.57 37.18 37.41 246,986 +0.15(+0.40%)
Jan 03, 2024 37.31 37.40 37.02 37.26 512,609 -0.81(-2.12%)
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.