iShares MSCI Sweden Index (ETF) historical prices

   Watch this stock

Historical chart

    36.37 
    33.21 
    30.06 
 Oct 24, 2016 Oct 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 19, 2017 35.77 36.02 35.77 35.98 202,437
Oct 18, 2017 35.90 35.94 35.77 35.90 136,269
Oct 17, 2017 35.71 35.72 35.60 35.69 338,023
Oct 16, 2017 35.90 35.97 35.84 35.94 220,199
Oct 13, 2017 36.04 36.15 35.95 36.01 238,994
Oct 12, 2017 36.08 36.13 35.96 36.00 288,530
Oct 11, 2017 36.25 36.26 36.19 36.20 21,501
Oct 10, 2017 36.19 36.37 36.15 36.37 204,166
Oct 9, 2017 36.08 36.08 35.97 35.99 121,831
Oct 6, 2017 35.84 36.12 35.77 36.12 713,635
Oct 5, 2017 36.16 36.28 36.09 36.15 68,020
Oct 4, 2017 36.14 36.30 36.06 36.22 201,894
Oct 3, 2017 36.07 36.14 36.03 36.11 151,614
Oct 2, 2017 35.68 35.83 35.66 35.80 131,375
Sep 29, 2017 35.61 35.89 35.52 35.88 253,480
Sep 28, 2017 35.50 35.66 35.49 35.59 156,076
Sep 27, 2017 35.32 35.51 35.32 35.42 216,503
Sep 26, 2017 35.35 35.39 35.12 35.30 211,564
Sep 25, 2017 35.57 35.68 35.38 35.49 291,351
Sep 22, 2017 35.69 35.81 35.66 35.74 168,631
Sep 21, 2017 35.54 35.68 35.54 35.62 194,780
Sep 20, 2017 35.60 35.65 35.29 35.50 207,341
Sep 19, 2017 35.55 35.60 35.45 35.60 75,871
Sep 18, 2017 35.38 35.51 35.38 35.45 141,041
Sep 15, 2017 35.46 35.50 35.29 35.41 88,049
Sep 14, 2017 35.12 35.39 35.11 35.35 112,474
Sep 13, 2017 35.26 35.27 35.00 35.09 184,604
Sep 12, 2017 35.27 35.42 35.26 35.36 133,812
Sep 11, 2017 35.08 35.15 35.02 35.10 205,993
Sep 8, 2017 34.96 34.96 34.85 34.92 223,439