Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

41.86 +0.20 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 42.00 42.00 41.64 41.86 90,761 +0.20(+0.48%)
May 24, 2024 41.51 41.70 41.46 41.66 38,296 +0.34(+0.82%)
May 23, 2024 41.88 41.88 41.21 41.32 52,512 -0.10(-0.24%)
May 22, 2024 41.62 41.67 41.28 41.42 41,599 -0.22(-0.53%)
May 21, 2024 41.64 41.69 41.54 41.64 27,679 +0.01(+0.02%)
May 20, 2024 41.54 41.74 41.48 41.63 59,251 +0.52(+1.26%)
May 17, 2024 40.92 41.13 40.79 41.11 50,706 +0.01(+0.02%)
May 16, 2024 41.33 41.33 41.10 41.10 78,361 -0.66(-1.58%)
May 15, 2024 41.28 41.76 41.24 41.76 115,280 +0.62(+1.51%)
May 14, 2024 40.86 41.15 40.78 41.14 573,329 +0.44(+1.08%)
May 13, 2024 40.69 40.77 40.62 40.70 705,838 -0.15(-0.37%)
May 10, 2024 40.97 40.97 40.73 40.85 66,290 +0.43(+1.06%)
May 09, 2024 40.12 40.47 40.12 40.42 117,803 +0.48(+1.20%)
May 08, 2024 39.90 40.08 39.86 39.94 94,562 -0.14(-0.35%)
May 07, 2024 40.08 40.31 40.04 40.08 111,017 +0.20(+0.50%)
May 06, 2024 39.79 39.95 39.76 39.88 178,068 +0.43(+1.09%)
May 03, 2024 39.52 39.56 39.25 39.45 95,708 +0.50(+1.28%)
May 02, 2024 38.91 39.05 38.62 38.95 510,166 +0.42(+1.09%)
May 01, 2024 38.49 39.12 38.41 38.53 136,269 +0.14(+0.36%)
Apr 30, 2024 38.88 39.04 38.39 38.39 123,375 -0.95(-2.41%)
Apr 29, 2024 39.27 39.40 39.18 39.34 46,578 +0.26(+0.67%)
Apr 26, 2024 39.01 39.22 38.96 39.08 87,646 +0.32(+0.84%)
Apr 25, 2024 38.27 38.83 38.12 38.76 230,797 -0.39(-1.01%)
Apr 24, 2024 39.28 39.32 39.00 39.15 72,081 -0.34(-0.86%)
Apr 23, 2024 39.02 39.56 38.97 39.49 101,873 +0.75(+1.94%)
Apr 22, 2024 38.59 38.86 38.44 38.74 164,192 +0.46(+1.20%)
Apr 19, 2024 38.27 38.49 38.16 38.28 152,670 -0.11(-0.29%)
Apr 18, 2024 38.46 38.74 38.33 38.39 298,844 -0.07(-0.18%)
Apr 17, 2024 38.75 38.77 38.24 38.46 206,411 +0.10(+0.26%)
Apr 16, 2024 38.51 38.55 38.20 38.36 634,898 -0.58(-1.49%)
Apr 15, 2024 39.51 39.64 38.88 38.94 209,812 +0.21(+0.54%)
Apr 12, 2024 39.00 39.14 38.66 38.73 160,996 -0.83(-2.10%)
Apr 11, 2024 39.50 39.64 38.95 39.56 258,656 -0.22(-0.55%)
Apr 10, 2024 39.69 40.08 39.55 39.78 301,187 -0.67(-1.66%)
Apr 09, 2024 40.79 40.86 40.29 40.45 109,120 -0.03(-0.07%)
Apr 08, 2024 40.65 40.75 40.47 40.48 155,631 +0.49(+1.23%)
Apr 05, 2024 39.74 40.05 39.62 39.99 252,033 +0.17(+0.43%)
Apr 04, 2024 40.43 40.57 39.77 39.82 367,874 -0.23(-0.57%)
Apr 03, 2024 39.64 40.18 39.64 40.05 293,765 +0.38(+0.96%)
Apr 02, 2024 39.64 39.81 39.53 39.67 245,873 -0.09(-0.23%)
Apr 01, 2024 39.97 40.09 39.59 39.76 233,118 -0.20(-0.50%)
Mar 28, 2024 40.07 40.14 39.93 39.96 524,235 -0.67(-1.65%)
Mar 27, 2024 40.48 40.67 40.45 40.63 176,728 -0.01(-0.02%)
Mar 26, 2024 40.70 40.85 40.52 40.64 134,081 +0.20(+0.49%)
Mar 25, 2024 40.46 40.73 40.44 40.44 125,721 -0.24(-0.59%)
Mar 22, 2024 41.00 41.04 40.64 40.68 319,442 -0.40(-0.97%)
Mar 21, 2024 41.03 41.22 40.99 41.08 1,041,334 +0.20(+0.49%)
Mar 20, 2024 40.40 40.91 40.22 40.88 422,567 +0.55(+1.36%)
Mar 19, 2024 40.22 40.46 40.12 40.33 296,357 +0.18(+0.45%)
Mar 18, 2024 40.65 40.65 40.03 40.15 487,300 -0.81(-1.98%)
Mar 15, 2024 40.99 41.10 40.81 40.96 158,480 +0.01(+0.02%)
Mar 14, 2024 41.33 41.34 40.74 40.95 181,894 -0.48(-1.16%)
Mar 13, 2024 41.37 41.56 41.29 41.43 197,804 +0.08(+0.19%)
Mar 12, 2024 40.98 41.39 40.74 41.35 148,999 +0.76(+1.87%)
Mar 11, 2024 40.49 40.63 40.40 40.59 133,777 -0.05(-0.12%)
Mar 08, 2024 40.99 41.07 40.61 40.64 240,897 +0.19(+0.47%)
Mar 07, 2024 40.29 40.52 40.18 40.45 155,877 +0.42(+1.05%)
Mar 06, 2024 39.85 40.18 39.78 40.03 197,578 +0.69(+1.75%)
Mar 05, 2024 39.42 39.60 39.17 39.34 528,080 -0.18(-0.46%)
Mar 04, 2024 39.51 39.66 39.51 39.52 142,522 -0.47(-1.18%)
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.