Sweden Ishares MSCI ETF (NY: EWD )

48.33 USD +0.94 (+1.98%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.76 14.23 13.74 13.97 50,343 +0.42(+3.10%)
Mar 30, 2009 13.79 13.82 13.42 13.55 251,595 -1.34(-9.00%)
Mar 26, 2009 14.73 14.97 14.48 14.89 130,795 +0.28(+1.92%)
Mar 25, 2009 14.24 14.73 14.17 14.61 34,179 +0.41(+2.89%)
Mar 24, 2009 14.56 14.62 14.16 14.20 134,014 -1.01(-6.64%)
Mar 23, 2009 14.83 15.23 14.78 15.21 202,085 +0.89(+6.22%)
Mar 20, 2009 14.76 14.77 14.18 14.32 279,570 -0.91(-5.98%)
Mar 19, 2009 15.42 15.45 15.14 15.23 249,484 +0.22(+1.47%)
Mar 18, 2009 14.19 15.24 14.04 15.01 456,609 +0.65(+4.53%)
Mar 17, 2009 14.04 14.36 13.92 14.36 160,212 +0.35(+2.50%)
Mar 16, 2009 14.13 14.49 14.01 14.01 136,409 +0.12(+0.86%)
Mar 13, 2009 13.91 13.91 13.50 13.89 0 -0.28(-1.98%)
Mar 12, 2009 13.46 14.25 13.33 14.17 129,704 +0.68(+5.04%)
Mar 11, 2009 13.61 13.68 13.32 13.49 217,334 +0.47(+3.61%)
Mar 10, 2009 12.60 13.06 12.58 13.02 235,463 +1.30(+11.09%)
Mar 09, 2009 11.48 12.06 11.48 11.72 65,328 -0.02(-0.17%)
Mar 06, 2009 11.79 11.93 11.46 11.74 0 +0.20(+1.73%)
Mar 05, 2009 11.77 11.94 11.38 11.54 83,973 -0.90(-7.23%)
Mar 04, 2009 11.79 12.63 11.79 12.44 352,593 +0.75(+6.42%)
Mar 02, 2009 12.03 12.30 11.65 11.69 160,904 -0.92(-7.30%)
Feb 27, 2009 12.35 12.92 12.35 12.61 0 +0.13(+1.04%)
Feb 26, 2009 12.68 12.87 12.41 12.48 53,901 +0.06(+0.48%)
Feb 25, 2009 12.67 12.67 12.21 12.42 57,137 -0.25(-1.97%)
Feb 24, 2009 12.28 12.79 12.17 12.67 258,753 +0.56(+4.62%)
Feb 23, 2009 12.94 12.99 12.09 12.11 116,772 -0.92(-7.06%)
Feb 20, 2009 13.08 13.28 12.78 13.03 156,239 -0.42(-3.12%)
Feb 19, 2009 13.83 13.83 13.36 13.45 155,811 +0.17(+1.28%)
Feb 18, 2009 13.33 13.46 13.07 13.28 110,931 +0.29(+2.23%)
Feb 17, 2009 13.39 13.46 12.99 12.99 166,865 -1.47(-10.17%)
Feb 13, 2009 14.53 14.67 14.39 14.46 146,042 -0.04(-0.28%)
Feb 12, 2009 13.83 14.50 13.83 14.50 230,576 +0.19(+1.33%)
Feb 11, 2009 14.35 14.62 14.11 14.31 146,933 +0.02(+0.14%)
Feb 10, 2009 15.06 15.18 14.23 14.29 121,578 -1.01(-6.60%)
Feb 09, 2009 15.28 15.48 15.19 15.30 124,746 +0.57(+3.87%)
Feb 06, 2009 14.26 14.92 14.25 14.73 462,797 +0.80(+5.74%)
Feb 05, 2009 13.40 14.09 13.38 13.93 840,859 +0.41(+3.03%)
Feb 04, 2009 13.58 13.93 13.48 13.52 1,300,543 +0.06(+0.45%)
Feb 03, 2009 12.94 13.60 12.94 13.46 27,865 +0.61(+4.75%)
Feb 02, 2009 12.61 12.98 12.61 12.85 141,734 -0.28(-2.13%)
Jan 30, 2009 13.39 13.61 13.02 13.13 0 -0.10(-0.76%)
Jan 29, 2009 13.66 13.75 13.17 13.23 43,237 -0.97(-6.83%)
Jan 28, 2009 14.21 14.42 14.10 14.20 35,590 +0.45(+3.27%)
Jan 27, 2009 13.61 13.82 13.43 13.75 70,519 +0.11(+0.81%)
Jan 26, 2009 13.24 13.94 13.24 13.64 30,688 +0.47(+3.57%)
Jan 23, 2009 12.62 13.26 12.62 13.17 149,326 -0.09(-0.68%)
Jan 22, 2009 13.28 13.45 13.02 13.26 144,151 -0.43(-3.14%)
Jan 21, 2009 12.97 13.76 12.93 13.69 484,715 +1.36(+11.03%)
Jan 20, 2009 12.92 12.92 12.26 12.33 288,266 -1.27(-9.34%)
Jan 16, 2009 13.70 13.89 13.29 13.60 0 +0.04(+0.29%)
Jan 15, 2009 13.35 13.64 12.93 13.56 47,691 +0.49(+3.75%)
Jan 14, 2009 13.42 13.42 12.98 13.07 77,335 -1.04(-7.37%)
Jan 13, 2009 14.06 14.39 14.00 14.11 129,082 -0.47(-3.22%)
Jan 12, 2009 14.97 14.97 14.55 14.58 59,190 -0.75(-4.89%)
Jan 09, 2009 15.90 15.90 15.33 15.33 92,707 -0.77(-4.78%)
Jan 08, 2009 15.76 16.10 15.58 16.10 54,059 +0.05(+0.31%)
Jan 07, 2009 16.02 16.26 15.92 16.05 28,966 -0.04(-0.25%)
Jan 06, 2009 16.19 16.19 15.78 16.09 163,668 +0.28(+1.77%)
Jan 05, 2009 15.65 15.91 15.65 15.81 336,580 -0.47(-2.89%)
Jan 02, 2009 15.79 16.33 15.63 16.28 0 +0.72(+4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.