EWD - iShares MSCI Sweden ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 201932.4932.6232.3832.4231.42354,500
Apr 23, 201932.3532.5832.2732.5831.57360,400
Apr 22, 201932.6432.7532.6432.6531.6499,800
Apr 18, 201932.7032.7732.6532.6931.68488,200
Apr 17, 201932.6832.7332.5532.6631.65223,200
Apr 16, 201932.3632.4232.3132.3131.31114,800
Apr 15, 201932.2432.2732.1332.2531.25204,100
Apr 12, 201932.2532.2932.1832.2831.28223,700
Apr 11, 201932.0132.0331.8131.9130.92458,900
Apr 10, 201931.7131.9931.7131.9330.94282,600
Apr 09, 201931.8131.8131.6531.6730.69172,600
Apr 08, 201931.7731.8831.7231.8630.87279,300
Apr 05, 201931.6431.7531.6231.7030.72434,800
Apr 04, 201931.5431.6331.4831.4930.52855,100
Apr 03, 201931.4731.6831.4731.5730.59203,900
Apr 02, 201930.9531.0330.8330.9830.02198,200
Apr 01, 201930.7330.8930.6630.8729.91497,600
Mar 29, 201930.3930.4130.1730.2229.28575,800
Mar 28, 201930.2030.2629.9630.2229.281,007,900
Mar 27, 201930.4930.5530.1130.3529.41266,500
Mar 26, 201930.4230.4730.3630.4129.47227,100
Mar 25, 201930.3930.4830.2630.3829.44271,600
Mar 22, 201930.5930.6430.2330.2929.35474,900
Mar 21, 201931.1531.3131.1031.3030.331,111,000
Mar 20, 201931.2531.5731.1031.4230.45260,900
Mar 19, 201931.2831.2931.0031.0930.13287,300
Mar 18, 201930.8730.9530.7730.9129.95678,700
Mar 15, 201930.5430.8030.5230.7929.84444,200
Mar 14, 201930.2130.3730.1930.3229.38240,000
Mar 13, 201929.9430.1129.9430.0729.14211,300
Mar 12, 201929.7229.7729.6829.7428.82203,400
Mar 11, 201929.5429.8429.5429.8128.89213,600
Mar 08, 201929.0729.4229.0529.4128.50284,100
Mar 07, 201929.6429.6729.1929.1928.29502,100
Mar 06, 201930.2830.2830.0030.0329.10309,500
Mar 05, 201930.1230.3630.1230.3129.37349,400
Mar 04, 201930.3530.3530.0630.1629.23390,200
Mar 01, 201930.3730.4630.2830.3529.41242,400
Feb 28, 201930.2030.2930.1530.1629.23390,000
Feb 27, 201930.2430.2930.0730.0729.14476,800
Feb 26, 201930.1630.2430.0630.1629.23346,600
Feb 25, 201930.2430.2830.0630.1029.17321,400
Feb 22, 201930.2030.2330.1030.1629.23296,000
Feb 21, 201930.0130.0529.7629.8428.92373,500
Feb 20, 201930.1730.4130.1630.2929.35468,700
Feb 19, 201930.0330.4130.0330.3729.43276,800
Feb 15, 201930.2730.3530.1530.3229.38314,600
Feb 14, 201929.7930.0029.7429.8728.95460,700
Feb 13, 201930.0730.1429.9129.9329.00378,500
Feb 12, 201929.6629.7529.6229.7228.80255,700
Feb 11, 201929.5429.5929.3929.4328.52309,500
Feb 08, 201929.3129.4629.2429.4128.50286,400
Feb 07, 201929.7029.7129.3329.3928.48471,700
Feb 06, 201930.0330.0629.9029.9429.01365,200
Feb 05, 201930.1030.1129.9730.0629.13471,700
Feb 04, 201929.7730.0529.7130.0429.11387,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...