EWD - iShares MSCI Sweden ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201931.7331.9131.7331.8531.85221,500
Nov 15, 201931.9532.0431.9332.0432.04315,800
Nov 14, 201931.8031.9231.7431.9231.92320,300
Nov 13, 201931.8031.9231.7731.8831.88494,700
Nov 12, 201932.0232.1532.0032.0632.06201,000
Nov 11, 201931.9032.0631.8932.0532.05183,800
Nov 08, 201931.9932.2131.8632.2132.21412,700
Nov 07, 201932.2732.3532.0932.1232.12250,300
Nov 06, 201932.1632.2032.0132.0732.07285,400
Nov 05, 201932.0132.0931.9732.0932.09206,400
Nov 04, 201932.1932.3232.1932.2732.27355,900
Nov 01, 201931.8031.9831.7831.9531.95327,200
Oct 31, 201931.5931.5931.3631.5231.52634,500
Oct 30, 201931.4131.7531.2731.7231.72298,700
Oct 29, 201931.3531.5331.3531.4531.45536,800
Oct 28, 201931.7231.7731.6631.7031.70245,000
Oct 25, 201931.4531.5831.4531.5131.51443,600
Oct 24, 201931.5631.5931.4331.5231.52367,700
Oct 23, 201931.2931.4131.2331.3531.35636,300
Oct 22, 201931.3831.5731.2931.3131.31436,500
Oct 21, 201931.4431.4931.3431.3631.36347,500
Oct 18, 201930.6930.9430.6930.8630.86345,000
Oct 17, 201930.4830.5530.3430.4030.40410,900
Oct 16, 201929.9830.1129.9430.0930.09354,700
Oct 15, 201929.6730.0529.6229.9529.95453,800
Oct 14, 201929.4529.5529.4129.4829.48178,800
Oct 11, 201929.4729.7429.4729.5829.58833,700
Oct 10, 201928.8529.0728.8228.9928.99564,900
Oct 09, 201928.6328.6728.5128.6228.62328,400
Oct 08, 201928.4528.4528.2228.2528.25422,200
Oct 07, 201928.5828.7428.5428.6828.68346,100
Oct 04, 201928.3528.6328.2828.6328.63207,200
Oct 03, 201928.2628.4328.0728.4028.40427,400
Oct 02, 201928.4628.4828.2028.2728.27447,900
Oct 01, 201929.3729.3928.9529.0229.02553,100
Sep 30, 201929.3929.5229.3929.4529.45330,500
Sep 27, 201929.4129.5029.3229.4329.43445,100
Sep 26, 201929.3929.4629.3129.4029.40386,400
Sep 25, 201929.1529.2928.9529.2729.27359,000
Sep 24, 201929.7129.7429.5329.5429.54689,300
Sep 23, 201929.4929.7629.3729.7629.76434,500
Sep 20, 201930.2030.2630.0130.0830.08412,000
Sep 19, 201930.2330.2930.1530.1530.15229,600
Sep 18, 201930.0730.2129.8430.0530.05191,000
Sep 17, 201929.8730.1029.8530.0630.06323,900
Sep 16, 201930.2030.3030.1730.2630.26347,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...