EWD - iShares MSCI Sweden ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201930.5330.5730.4030.4530.45623,700
Sep 12, 201930.0030.3429.9830.3330.33612,200
Sep 11, 201929.6929.9229.6829.9229.92260,700
Sep 10, 201929.3629.6029.3129.5429.54383,000
Sep 09, 201929.2929.3529.2829.3429.34277,600
Sep 06, 201929.2129.2729.1229.1429.14489,100
Sep 05, 201928.9929.0828.9328.9728.97362,400
Sep 04, 201928.4028.6128.3728.5828.58386,200
Sep 03, 201927.9928.1227.8928.1228.12404,700
Aug 30, 201928.2828.3328.1128.3228.32659,500
Aug 29, 201927.8728.0427.8427.9627.96407,400
Aug 28, 201927.5027.6927.4227.6727.67385,600
Aug 27, 201927.9127.9427.7227.7327.73547,100
Aug 26, 201927.7027.7527.5527.7327.73296,200
Aug 23, 201927.8728.1627.6127.6627.66517,200
Aug 22, 201928.1128.1227.8628.0228.02387,000
Aug 21, 201928.3328.3328.1828.2228.22405,700
Aug 20, 201927.8827.8827.7427.8327.83431,300
Aug 19, 201928.0528.0527.8727.8827.88381,800
Aug 16, 201927.5127.7627.4827.7127.71496,000
Aug 15, 201927.2527.3927.1527.2727.27735,600
Aug 14, 201927.6027.7327.3027.3327.33610,900
Aug 13, 201927.9028.5627.8928.4428.44725,200
Aug 12, 201928.2328.3428.1028.1628.16501,100
Aug 09, 201928.4528.5028.2828.3928.39784,400
Aug 08, 201928.4428.6628.4128.5028.50802,400
Aug 07, 201927.9228.2127.7828.1728.17862,000
Aug 06, 201928.2628.3328.0028.2328.23563,200
Aug 05, 201928.1828.2027.8928.0628.06604,400
Aug 02, 201928.9828.9828.5728.7528.75768,600
Aug 01, 201929.3229.6029.0129.1629.16742,100
Jul 31, 201929.5029.5928.9629.2129.21903,200
Jul 30, 201929.5529.5829.4229.4929.49534,300
Jul 29, 201930.0830.1130.0030.1130.11306,600
Jul 26, 201930.0830.0929.9930.0030.00364,400
Jul 25, 201930.2030.2029.9730.0830.08453,500
Jul 24, 201930.2430.4330.2330.3730.37297,400
Jul 23, 201930.4230.5330.4230.5030.50419,100
Jul 22, 201930.2730.3230.2130.2730.27266,700
Jul 19, 201930.3330.4630.3030.3230.32330,400
Jul 18, 201930.0130.2029.9230.2030.20311,500
Jul 17, 201930.5430.5930.2630.3330.33427,500
Jul 16, 201930.7630.9530.7630.7830.78320,400
Jul 15, 201931.0031.0430.9630.9730.97217,000
Jul 12, 201930.7830.8530.6930.8430.84197,300
Jul 11, 201930.5830.6230.4230.5430.54277,000
Jul 10, 201930.7030.8130.5330.5830.58578,800
Jul 09, 201930.3630.6430.3630.6230.62198,800
Jul 08, 201930.7330.8030.6730.6730.671,062,000
Jul 05, 201930.6630.8130.5130.8030.80506,800
Jul 03, 201931.4131.4331.3031.3831.38352,900
Jul 02, 201931.2031.2831.1631.2031.20489,300
Jul 01, 201931.1731.2030.9831.1031.10552,100
Jun 28, 201930.9131.0130.7830.8430.84446,300
Jun 27, 201930.8530.9130.8030.8530.85435,900
Jun 26, 201930.7630.8130.7030.7130.71298,600
Jun 25, 201930.8330.8530.5630.5630.56289,400
Jun 24, 201930.8030.8230.6830.7330.73176,200
Jun 21, 201930.6530.7830.5930.6530.65427,300
Jun 20, 201930.6730.7130.5430.6530.65329,300
Jun 19, 201929.9530.1629.8930.1330.13520,200
Jun 18, 201929.6229.9629.6229.8829.88308,000
Jun 17, 201929.6329.7329.5629.6429.64355,200
Jun 17, 20190.949 Dividend
Jun 14, 201930.7530.7630.6030.6729.72191,000
Jun 13, 201930.8730.8830.7230.7929.84503,700
Jun 12, 201930.8430.9030.7030.7029.75199,900
Jun 11, 201930.9430.9530.6930.6929.74342,900
Jun 10, 201930.6930.7030.5530.5829.63253,800
Jun 07, 201930.4130.6530.4130.5029.56862,600
Jun 06, 201929.9230.0429.8529.9729.04323,100
Jun 05, 201929.9729.9929.8129.8828.96271,300
Jun 04, 201929.6229.7929.6029.7628.84191,400
Jun 03, 201929.0929.3328.9729.2028.30499,200
May 31, 201928.9929.1828.9029.1828.28514,700
May 30, 201929.6729.8329.6729.8228.90206,600
May 29, 201929.3029.6029.2629.5828.66486,600
May 28, 201929.9630.0229.6829.7028.78425,000
May 24, 201930.1530.2430.0430.2029.27292,200
May 23, 201929.7329.7329.6129.6928.77429,100
May 22, 201930.2730.3830.2430.2829.34483,300
May 21, 201930.3530.4730.3030.4229.48304,700
May 20, 201930.0830.2630.0330.1429.21250,100
May 17, 201930.2630.5130.2630.3829.44266,200
May 16, 201930.4630.7530.4330.6429.69175,200
May 15, 201929.9830.4529.9530.4129.47208,200
May 14, 201930.2330.4330.1830.3029.36270,400
May 13, 201929.9430.0529.8029.8728.95613,600
May 10, 201930.4330.7830.2830.6929.74386,200
May 09, 201930.2830.5430.1730.4329.49261,900
May 08, 201930.6530.8830.6230.7429.79312,800
May 07, 201930.8830.9030.5330.6529.70439,200
May 06, 201931.0231.5231.0131.4930.52150,900
May 03, 201931.7732.0231.7732.0231.03165,500
May 02, 201931.7431.7631.5531.6230.64496,000
May 01, 201932.1632.3331.9131.9130.92165,300
Apr 30, 201932.2032.3532.0932.2131.21808,300
Apr 29, 201932.2832.4932.2832.4331.43244,100
Apr 26, 201932.3732.4732.3132.3131.31162,100
Apr 25, 201932.2332.3132.1832.2531.25249,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...