Quantcast

iShares MSCI Sweden Capped ETF Historical Stock Prices

(ETF)
EWD 
$35.5197
*  
0.0697
0.2%
Get EWD Alerts
*Delayed - data as of Sep. 19, 2017 13:03 ET  -  Find a broker to begin trading EWD now


Community Rating:
View:    EWD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2017 TO 18-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:03 35.50 35.55 35.45 35.5197 24,858
09/18/2017 35.38 35.51 35.38 35.45 141,041
09/15/2017 35.46 35.5 35.29 35.41 88,049
09/14/2017 35.12 35.389 35.11 35.35 112,474
09/13/2017 35.26 35.27 35.0037 35.09 184,604
09/12/2017 35.27 35.42 35.26 35.36 133,812
09/11/2017 35.08 35.15 35.02 35.1 205,993
09/08/2017 34.96 34.96 34.85 34.92 223,439
09/07/2017 34.87 35.04 34.7701 35.04 137,493
09/06/2017 34.57 34.7062 34.52 34.63 263,624
09/05/2017 34.78 34.82 34.395 34.58 362,570
09/01/2017 34.93 34.93 34.75 34.81 190,695
08/31/2017 34.6 34.75 34.569 34.72 158,112
08/30/2017 34.29 34.439 34.29 34.38 197,668
08/29/2017 34.16 34.41 34.159 34.33 139,397
08/28/2017 34.45 34.45 34.38 34.43 125,302
08/25/2017 34.29 34.5411 34.26 34.42 185,165
08/24/2017 34.14 34.15 33.93 33.96 134,077
08/23/2017 33.96 34.17 33.96 34.14 222,837
08/22/2017 33.74 34.01 33.74 33.98 121,276
08/21/2017 33.64 33.72 33.53 33.63 210,925
08/18/2017 33.59 33.75 33.51 33.65 206,916
08/17/2017 33.86 33.9244 33.54 33.56 243,892
08/16/2017 34.14 34.24 34.08 34.21 142,336
08/15/2017 34.09 34.1165 33.96 34.1 141,396
08/14/2017 34.05 34.1773 34.03 34.08 175,941
08/11/2017 33.7 33.85 33.64 33.8 221,684
08/10/2017 34.19 34.2 33.91 33.92 515,156
08/09/2017 34 34.28 33.94 34.25 235,660
08/08/2017 34.48 34.54 34.28 34.28 491,760
08/07/2017 34.31 34.45 34.28 34.43 332,002
08/04/2017 34.56 34.5828 34.28 34.44 217,921
08/03/2017 34.36 34.41 34.26 34.28 222,955
08/02/2017 34.46 34.48 34.3 34.4 440,046
08/01/2017 34.62 34.62 34.335 34.39 453,015
07/31/2017 34.12 34.17 34.0212 34.15 298,965
07/28/2017 34.19 34.29 34.1 34.24 239,125
07/27/2017 34.25 34.25 33.9 34.03 261,763
07/26/2017 34.09 34.39 34.0178 34.25 426,108
07/25/2017 34.18 34.19 33.93 33.94 287,926
07/24/2017 33.97 34.06 33.89 34.06 203,535
07/21/2017 34.03 34.26 33.9 34.26 340,609
07/20/2017 34.37 34.55 34.2962 34.55 326,059
07/19/2017 34.37 34.57 34.32 34.51 198,714
07/18/2017 34.46 34.48 34.24 34.33 1,406,234
07/17/2017 34.85 35.08 34.82 35.07 368,448
07/14/2017 35.08 35.32 35.04 35.31 207,011
07/13/2017 34.94 35.0199 34.82 35 264,148
07/12/2017 34.7 34.92 34.68 34.86 478,349
07/11/2017 34.16 34.44 34.1 34.43 1,231,136
07/10/2017 34.1 34.32 34.1 34.31 175,935
07/07/2017 34.04 34.24 33.95 34.15 398,812
07/06/2017 33.85 34.125 33.8 34.03 588,684
07/05/2017 34 34.04 33.85 34.03 294,915
07/03/2017 33.98 34.11 33.96 33.98 226,808
06/30/2017 33.98 33.995 33.69 33.92 469,521
06/29/2017 33.96 33.96 33.565 33.74 398,065
06/28/2017 33.61 34 33.59 33.93 440,741
06/27/2017 33.53 33.67 33.42 33.52 445,712
06/26/2017 33.71 33.72 33.45 33.48 238,012
06/23/2017 33.26 33.54 33.24 33.51 287,748
06/22/2017 33.36 33.46 33.27 33.28 194,448
06/21/2017 33.24 33.3033 33.17 33.3 218,136
06/20/2017 33.53 33.579 33.21 33.3 281,701
06/19/2017 34.46 34.48 34.32 34.39 221,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EWD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio