iShares MSCI Sweden Index (ETF) historical prices

   Watch this stock

Historical chart

    36.37 
    33.64 
    30.91 
 Dec 19, 2016 Dec 15, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 15, 2017 33.58 33.59 33.37 33.53 293,325
Dec 14, 2017 34.17 34.21 33.82 33.86 160,678
Dec 13, 2017 34.10 34.24 34.05 34.15 287,520
Dec 12, 2017 34.15 34.34 34.11 34.31 342,260
Dec 11, 2017 34.06 34.13 33.89 34.00 145,232
Dec 8, 2017 33.99 34.02 33.80 33.95 175,357
Dec 7, 2017 33.71 33.77 33.58 33.60 199,195
Dec 6, 2017 33.75 33.89 33.66 33.71 225,415
Dec 5, 2017 34.01 34.32 33.90 34.19 484,154
Dec 4, 2017 34.39 34.39 34.12 34.12 329,482
Dec 1, 2017 34.21 34.26 33.83 34.13 399,955
Nov 30, 2017 34.58 34.73 34.22 34.28 389,814
Nov 29, 2017 34.70 34.71 34.40 34.48 433,512
Nov 28, 2017 34.77 34.89 34.69 34.83 236,655
Nov 27, 2017 34.85 34.89 34.62 34.63 304,216
Nov 24, 2017 34.91 34.91 34.79 34.81 168,617
Nov 22, 2017 34.71 34.71 34.46 34.65 158,486
Nov 21, 2017 34.47 34.76 34.45 34.65 175,804
Nov 20, 2017 34.16 34.29 34.14 34.14 194,702
Nov 17, 2017 34.25 34.32 34.11 34.30 233,105
Nov 16, 2017 34.73 34.84 34.65 34.81 189,772
Nov 15, 2017 34.37 34.47 34.16 34.39 149,088
Nov 14, 2017 34.42 34.60 34.33 34.58 138,143
Nov 13, 2017 34.52 34.78 34.38 34.72 167,729
Nov 10, 2017 35.00 35.00 34.83 34.93 114,469
Nov 9, 2017 34.97 35.10 34.78 34.99 276,509
Nov 8, 2017 35.32 35.42 35.23 35.42 209,944
Nov 7, 2017 35.49 35.57 35.37 35.43 180,748
Nov 6, 2017 35.40 35.69 35.40 35.64 176,097
Nov 3, 2017 35.56 35.59 35.40 35.55 696,025