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 (%)
Dec 31, 2013 24.66 24.75 24.75 24.75 96,694 +0.08(+0.31%)
Dec 30, 2013 24.46 24.72 24.43 24.68 77,238 +0.35(+1.42%)
Dec 27, 2013 24.39 24.44 24.26 24.33 46,336 +0.08(+0.31%)
Dec 26, 2013 24.20 24.28 24.15 24.26 31,907 +0.19(+0.77%)
Dec 24, 2013 23.92 24.17 23.80 24.07 90,686 +0.12(+0.52%)
Dec 23, 2013 23.92 23.98 23.83 23.94 95,528 +0.32(+1.37%)
Dec 20, 2013 23.60 23.75 23.54 23.62 92,516 +0.19(+0.83%)
Dec 19, 2013 23.42 23.50 23.33 23.43 245,477 +0.04(+0.18%)
Dec 18, 2013 23.14 23.44 22.93 23.38 164,806 +0.52(+2.27%)
Dec 17, 2013 22.95 22.97 22.78 22.87 131,963 -0.01(-0.06%)
Dec 16, 2013 22.87 22.96 22.84 22.88 121,519 +0.16(+0.73%)
Dec 13, 2013 22.64 22.74 22.56 22.71 98,128 +0.25(+1.13%)
Dec 12, 2013 22.67 22.71 22.39 22.46 111,758 -0.47(-2.04%)
Dec 11, 2013 23.08 23.09 22.89 22.93 221,648 -0.10(-0.45%)
Dec 10, 2013 23.04 23.13 23.00 23.03 65,172 -0.21(-0.89%)
Dec 09, 2013 23.24 23.28 23.19 23.24 154,347 -0.08(-0.32%)
Dec 06, 2013 23.22 23.32 23.10 23.31 57,749 +0.13(+0.56%)
Dec 05, 2013 23.26 23.30 23.15 23.18 170,919 -0.07(-0.30%)
Dec 04, 2013 23.05 23.32 23.05 23.25 164,367 -0.03(-0.12%)
Dec 03, 2013 23.46 23.46 23.24 23.28 179,826 -0.24(-1.02%)
Dec 02, 2013 23.63 23.66 23.51 23.52 142,305 -0.09(-0.38%)
Nov 29, 2013 23.73 23.78 23.61 23.61 109,399 -0.01(-0.06%)
Nov 27, 2013 23.63 23.69 23.55 23.62 121,714 +0.05(+0.20%)
Nov 26, 2013 23.58 23.61 23.50 23.57 402,458 +0.08(+0.35%)
Nov 25, 2013 23.47 23.59 23.46 23.49 371,178 +0.10(+0.41%)
Nov 22, 2013 23.35 23.45 23.30 23.39 92,364 +0.32(+1.37%)
Nov 21, 2013 23.04 23.10 22.96 23.08 212,673 +0.07(+0.30%)
Nov 20, 2013 23.34 23.34 22.93 23.01 104,461 -0.27(-1.15%)
Nov 19, 2013 23.25 23.32 23.16 23.28 199,141 +0.03(+0.15%)
Nov 18, 2013 23.46 23.48 23.20 23.24 254,634 +0.08(+0.36%)
Nov 15, 2013 23.08 23.17 23.02 23.16 66,697 +0.16(+0.72%)
Nov 14, 2013 22.80 23.02 22.80 23.00 75,581 +0.11(+0.49%)
Nov 13, 2013 22.55 22.89 22.50 22.88 162,339 +0.04(+0.17%)
Nov 12, 2013 22.93 22.95 22.78 22.84 126,822 -0.45(-1.94%)
Nov 11, 2013 23.25 23.31 23.20 23.30 101,453 +0.17(+0.74%)
Nov 08, 2013 23.00 23.14 22.99 23.13 147,270 +0.01(+0.06%)
Nov 07, 2013 23.45 23.48 23.09 23.11 278,665 -0.38(-1.64%)
Nov 06, 2013 23.48 23.54 23.41 23.50 195,153 +0.41(+1.78%)
Nov 05, 2013 23.15 23.17 23.04 23.09 156,701 -0.30(-1.29%)
Nov 04, 2013 23.39 23.42 23.31 23.39 303,564 +0.17(+0.74%)
Nov 01, 2013 23.22 23.28 23.06 23.22 443,591 -0.25(-1.05%)
Oct 31, 2013 23.57 23.59 23.43 23.46 353,706 -0.36(-1.53%)
Oct 30, 2013 23.94 24.02 23.74 23.83 853,371 -0.16(-0.69%)
Oct 29, 2013 24.05 24.05 23.90 23.99 82,983 -0.05(-0.20%)
Oct 28, 2013 24.06 24.16 24.01 24.04 95,569 -0.21(-0.85%)
Oct 25, 2013 24.19 24.27 24.14 24.24 113,536 -0.08(-0.34%)
Oct 24, 2013 24.22 24.35 24.16 24.33 138,902 +0.17(+0.71%)
Oct 23, 2013 24.15 24.19 24.07 24.16 197,199 -0.14(-0.59%)
Oct 22, 2013 24.27 24.38 24.23 24.30 265,486 +0.21(+0.85%)
Oct 21, 2013 23.98 24.10 23.95 24.09 129,926 +0.17(+0.72%)
Oct 18, 2013 23.74 23.92 23.70 23.92 561,560 +0.34(+1.43%)
Oct 17, 2013 23.44 23.61 23.42 23.59 225,571 +0.30(+1.30%)
Oct 16, 2013 23.10 23.34 23.08 23.28 192,349 +0.13(+0.56%)
Oct 15, 2013 23.24 23.24 23.10 23.15 494,515 -0.19(-0.79%)
Oct 14, 2013 23.13 23.39 23.11 23.34 122,118 -0.07(-0.29%)
Oct 11, 2013 23.32 23.41 23.32 23.41 190,864 +0.17(+0.74%)
Oct 10, 2013 23.02 23.30 22.99 23.24 94,603 +0.40(+1.74%)
Oct 09, 2013 22.89 22.93 22.75 22.84 405,280 -0.07(-0.30%)
Oct 08, 2013 23.19 23.21 22.89 22.91 355,953 -0.25(-1.07%)
Oct 07, 2013 23.03 23.26 23.03 23.15 107,368 -0.19(-0.79%)
Oct 04, 2013 23.43 23.52 23.31 23.34 68,292 -0.28(-1.19%)
Oct 03, 2013 23.83 23.83 23.58 23.62 113,748 -0.08(-0.32%)
Oct 02, 2013 23.72 23.73 23.56 23.70 86,033 -0.17(-0.72%)
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.