Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.16 14.16 13.84 14.00 276,698 -0.04(-0.26%)
Sep 29, 2009 14.07 14.17 13.92 14.04 538,842 -0.16(-1.15%)
Sep 28, 2009 13.98 14.40 13.98 14.20 444,950 +0.12(+0.86%)
Sep 25, 2009 14.14 14.22 13.98 14.08 317,804 -0.12(-0.85%)
Sep 24, 2009 14.56 14.60 14.07 14.20 496,951 -0.36(-2.49%)
Sep 23, 2009 14.78 14.92 14.56 14.56 236,197 -0.16(-1.11%)
Sep 22, 2009 14.72 14.81 14.64 14.73 184,378 +0.30(+2.09%)
Sep 21, 2009 14.34 14.43 14.20 14.43 444,958 -0.24(-1.61%)
Sep 18, 2009 14.63 14.69 14.49 14.66 301,427 +0.10(+0.66%)
Sep 17, 2009 14.71 14.71 14.47 14.56 375,168 +0.10(+0.67%)
Sep 16, 2009 14.56 14.70 14.41 14.47 257,596 +0.04(+0.29%)
Sep 15, 2009 14.37 14.44 14.15 14.43 651,262 +0.06(+0.42%)
Sep 14, 2009 13.95 14.37 13.95 14.37 519,365 +0.05(+0.38%)
Sep 11, 2009 14.38 14.50 14.22 14.31 611,334 -0.12(-0.84%)
Sep 10, 2009 14.28 14.43 14.05 14.43 546,455 +0.17(+1.19%)
Sep 09, 2009 14.21 14.41 14.13 14.26 701,711 +0.24(+1.68%)
Sep 08, 2009 14.02 14.07 13.91 14.03 437,964 +0.44(+3.20%)
Sep 04, 2009 13.27 13.68 13.21 13.59 497,052 +0.36(+2.69%)
Sep 03, 2009 13.27 13.34 13.12 13.24 631,436 +0.16(+1.25%)
Sep 02, 2009 13.01 13.17 12.87 13.07 548,806 -0.15(-1.14%)
Sep 01, 2009 13.54 13.78 13.14 13.22 879,044 -0.63(-4.58%)
Aug 31, 2009 13.97 13.97 13.76 13.86 242,726 -0.23(-1.63%)
Aug 28, 2009 14.24 14.32 14.01 14.09 252,856 +0.16(+1.13%)
Aug 27, 2009 13.79 14.02 13.54 13.93 385,994 +0.08(+0.61%)
Aug 26, 2009 13.89 13.98 13.71 13.85 171,862 -0.25(-1.76%)
Aug 25, 2009 14.20 14.29 14.05 14.09 274,611 -0.02(-0.17%)
Aug 24, 2009 14.21 14.31 14.05 14.12 775,401 -0.03(-0.21%)
Aug 21, 2009 13.95 14.23 13.83 14.15 416,816 +0.61(+4.48%)
Aug 20, 2009 13.31 13.60 13.31 13.54 211,867 +0.32(+2.40%)
Aug 19, 2009 12.85 13.30 12.76 13.22 495,455 +0.15(+1.16%)
Aug 18, 2009 12.92 13.18 12.82 13.07 293,898 +0.33(+2.56%)
Aug 17, 2009 12.81 12.92 12.70 12.75 493,669 -0.59(-4.40%)
Aug 14, 2009 13.34 13.45 13.16 13.33 159,144 -0.13(-0.99%)
Aug 13, 2009 13.53 13.53 13.32 13.46 423,146 +0.31(+2.39%)
Aug 12, 2009 12.99 13.31 12.98 13.15 726,521 +0.27(+2.06%)
Aug 11, 2009 12.90 12.90 12.71 12.88 1,073,071 -0.31(-2.34%)
Aug 10, 2009 13.39 13.39 13.09 13.19 978,940 -0.29(-2.13%)
Aug 07, 2009 13.45 13.59 13.35 13.48 227,922 +0.25(+1.90%)
Aug 06, 2009 13.40 13.40 13.08 13.23 367,189 -0.20(-1.49%)
Aug 05, 2009 13.48 13.49 13.20 13.43 951,720 +0.04(+0.32%)
Aug 04, 2009 13.36 13.45 13.30 13.39 278,208 -0.36(-2.64%)
Aug 03, 2009 13.49 13.78 13.48 13.75 375,042 +0.45(+3.41%)
Jul 31, 2009 12.96 13.33 12.94 13.30 275,079 +0.57(+4.46%)
Jul 30, 2009 12.70 12.88 12.62 12.73 222,357 +0.30(+2.38%)
Jul 29, 2009 12.30 12.45 12.30 12.43 119,752 -0.07(-0.53%)
Jul 28, 2009 12.26 12.50 12.24 12.50 915,440 -0.09(-0.72%)
Jul 27, 2009 12.52 12.60 12.36 12.59 541,913 -0.18(-1.37%)
Jul 24, 2009 12.55 12.78 12.52 12.76 457,603 +0.11(+0.90%)
Jul 23, 2009 12.16 12.78 12.16 12.65 259,772 +0.47(+3.82%)
Jul 22, 2009 12.05 12.28 11.99 12.18 334,733 +0.06(+0.50%)
Jul 21, 2009 12.29 12.29 11.97 12.12 260,710 +0.29(+2.45%)
Jul 20, 2009 11.86 11.86 11.71 11.83 178,027 +0.10(+0.88%)
Jul 17, 2009 11.60 11.78 11.56 11.73 164,583 +0.18(+1.52%)
Jul 16, 2009 11.42 11.62 11.39 11.56 374,412 +0.09(+0.79%)
Jul 15, 2009 11.26 11.51 11.19 11.46 301,880 +0.59(+5.45%)
Jul 14, 2009 10.89 10.93 10.76 10.87 142,273 +0.00(+0.00%)
Jul 13, 2009 10.67 10.89 10.61 10.87 147,125 +0.30(+2.80%)
Jul 10, 2009 10.56 10.63 10.47 10.58 234,436 -0.15(-1.35%)
Jul 09, 2009 10.76 10.85 10.63 10.72 129,064 +0.14(+1.37%)
Jul 08, 2009 10.64 10.69 10.39 10.58 482,213 +0.02(+0.17%)
Jul 07, 2009 10.78 10.84 10.53 10.56 236,327 -0.36(-3.32%)
Jul 06, 2009 10.78 10.94 10.71 10.92 250,869 -0.04(-0.39%)
Jul 02, 2009 11.20 11.24 10.96 10.96 312,883 -0.60(-5.23%)
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.