Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.49 18.63 18.40 18.58 174,797 +0.45(+2.51%)
Mar 29, 2012 18.14 18.17 17.99 18.12 278,758 -0.32(-1.71%)
Mar 28, 2012 18.58 18.63 18.34 18.44 140,454 -0.10(-0.54%)
Mar 27, 2012 18.66 18.71 18.53 18.54 108,433 -0.26(-1.40%)
Mar 26, 2012 18.52 18.83 18.52 18.80 196,705 +0.59(+3.23%)
Mar 23, 2012 18.00 18.23 17.89 18.21 86,241 +0.27(+1.50%)
Mar 22, 2012 17.89 18.00 17.80 17.94 168,533 -0.31(-1.68%)
Mar 21, 2012 18.44 18.46 18.19 18.25 474,928 -0.26(-1.42%)
Mar 20, 2012 18.45 18.56 18.35 18.51 124,789 -0.38(-2.00%)
Mar 19, 2012 18.69 18.93 18.69 18.89 77,237 +0.08(+0.44%)
Mar 16, 2012 18.83 18.94 18.78 18.81 209,556 +0.10(+0.51%)
Mar 15, 2012 18.44 18.73 18.36 18.71 119,408 +0.33(+1.81%)
Mar 14, 2012 18.52 18.52 18.30 18.38 145,502 -0.17(-0.93%)
Mar 13, 2012 18.30 18.55 18.26 18.55 154,768 +0.39(+2.15%)
Mar 12, 2012 18.12 18.19 18.03 18.16 253,429 +0.06(+0.32%)
Mar 09, 2012 18.16 18.23 18.06 18.10 168,313 -0.32(-1.74%)
Mar 08, 2012 18.14 18.51 18.06 18.42 176,797 +0.71(+4.01%)
Mar 07, 2012 17.62 17.71 17.55 17.71 421,430 +0.22(+1.28%)
Mar 06, 2012 17.69 17.69 17.43 17.49 520,957 -1.04(-5.63%)
Mar 05, 2012 18.54 18.56 18.39 18.53 204,359 -0.17(-0.89%)
Mar 02, 2012 18.66 18.74 18.56 18.70 270,210 -0.26(-1.35%)
Mar 01, 2012 18.89 18.97 18.81 18.96 1,113,563 +0.12(+0.65%)
Feb 29, 2012 19.13 19.17 18.82 18.83 323,113 -0.16(-0.84%)
Feb 28, 2012 18.82 19.03 18.77 18.99 161,947 +0.27(+1.44%)
Feb 27, 2012 18.53 18.80 18.46 18.73 233,970 -0.22(-1.15%)
Feb 24, 2012 18.82 19.01 18.80 18.94 113,999 +0.23(+1.23%)
Feb 23, 2012 18.52 18.73 18.41 18.71 157,343 +0.19(+1.00%)
Feb 22, 2012 18.49 18.57 18.41 18.53 323,515 -0.18(-0.96%)
Feb 21, 2012 18.76 18.86 18.67 18.71 412,108 +0.17(+0.90%)
Feb 17, 2012 18.52 18.55 18.41 18.54 350,666 +0.13(+0.70%)
Feb 16, 2012 17.99 18.45 17.98 18.41 500,726 +0.32(+1.77%)
Feb 15, 2012 18.21 18.24 18.03 18.09 341,680 +0.06(+0.32%)
Feb 14, 2012 18.08 18.14 17.88 18.03 600,349 -0.18(-0.97%)
Feb 13, 2012 18.24 18.28 18.09 18.21 137,698 +0.23(+1.27%)
Feb 10, 2012 17.93 18.03 17.89 17.98 271,641 -0.37(-2.02%)
Feb 09, 2012 18.35 18.37 18.15 18.35 223,685 +0.08(+0.46%)
Feb 08, 2012 18.19 18.30 18.08 18.27 287,879 +0.13(+0.71%)
Feb 07, 2012 18.00 18.17 17.91 18.14 168,550 +0.12(+0.67%)
Feb 06, 2012 17.88 18.06 17.86 18.02 805,309 -0.21(-1.16%)
Feb 03, 2012 18.00 18.24 18.00 18.23 369,103 +0.42(+2.37%)
Feb 02, 2012 17.82 17.86 17.71 17.81 1,093,447 +0.13(+0.72%)
Feb 01, 2012 17.57 17.84 17.55 17.68 777,267 +0.49(+2.83%)
Jan 31, 2012 17.37 17.38 17.07 17.19 229,142 +0.04(+0.22%)
Jan 30, 2012 16.95 17.19 16.91 17.16 318,432 -0.24(-1.36%)
Jan 27, 2012 17.23 17.43 17.23 17.39 357,581 +0.10(+0.59%)
Jan 26, 2012 17.48 17.53 17.25 17.29 550,101 +0.03(+0.15%)
Jan 25, 2012 16.92 17.29 16.82 17.27 383,454 -0.01(-0.07%)
Jan 24, 2012 17.07 17.28 16.98 17.28 386,876 -0.13(-0.74%)
Jan 23, 2012 17.29 17.46 17.27 17.41 173,148 +0.15(+0.85%)
Jan 20, 2012 17.14 17.26 17.13 17.26 187,896 -0.04(-0.26%)
Jan 19, 2012 17.21 17.32 17.13 17.30 306,381 +0.28(+1.66%)
Jan 18, 2012 16.73 17.03 16.71 17.02 275,946 +0.45(+2.74%)
Jan 17, 2012 16.48 16.70 16.44 16.57 211,933 +0.30(+1.85%)
Jan 13, 2012 16.24 16.27 16.04 16.27 276,850 -0.35(-2.12%)
Jan 12, 2012 16.57 16.63 16.44 16.62 845,704 +0.17(+1.05%)
Jan 11, 2012 16.37 16.46 16.32 16.45 162,482 -0.09(-0.54%)
Jan 10, 2012 16.55 16.61 16.50 16.54 212,064 +0.20(+1.22%)
Jan 09, 2012 16.20 16.34 16.12 16.34 274,903 +0.22(+1.39%)
Jan 06, 2012 16.34 16.34 16.06 16.11 272,601 -0.23(-1.41%)
Jan 05, 2012 16.34 16.37 16.22 16.34 300,788 -0.29(-1.77%)
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.