Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.67%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.06 15.25 14.93 14.96 185,973 -0.72(-4.57%)
Sep 29, 2011 15.75 15.82 15.40 15.67 199,931 +0.64(+4.29%)
Sep 28, 2011 15.61 15.65 15.02 15.03 216,585 -0.57(-3.67%)
Sep 27, 2011 15.47 15.95 15.43 15.60 358,344 +0.74(+4.99%)
Sep 26, 2011 14.58 14.87 14.26 14.86 339,202 +0.50(+3.49%)
Sep 23, 2011 14.15 14.52 14.10 14.36 469,169 -0.06(-0.41%)
Sep 22, 2011 14.63 14.65 14.21 14.42 391,747 -0.77(-5.10%)
Sep 21, 2011 15.84 15.90 15.19 15.19 792,614 -0.66(-4.15%)
Sep 20, 2011 15.72 16.05 15.61 15.85 157,733 +0.29(+1.88%)
Sep 19, 2011 15.54 15.64 15.34 15.56 265,353 -0.73(-4.47%)
Sep 16, 2011 16.34 16.42 16.05 16.29 385,218 -0.10(-0.64%)
Sep 15, 2011 16.12 16.41 16.02 16.39 237,605 +0.81(+5.22%)
Sep 14, 2011 15.43 15.75 15.13 15.58 464,523 +0.20(+1.27%)
Sep 13, 2011 15.29 15.45 15.19 15.38 218,168 +0.34(+2.29%)
Sep 12, 2011 15.10 15.28 14.61 15.04 347,191 -0.48(-3.06%)
Sep 09, 2011 16.03 16.11 15.44 15.51 337,071 -0.88(-5.40%)
Sep 08, 2011 16.54 16.76 16.34 16.40 162,007 -0.36(-2.17%)
Sep 07, 2011 16.38 16.78 16.33 16.76 157,802 +0.66(+4.12%)
Sep 06, 2011 15.94 16.12 15.83 16.10 714,522 -0.62(-3.70%)
Sep 02, 2011 16.75 16.94 16.66 16.72 412,441 -0.43(-2.51%)
Sep 01, 2011 17.36 17.59 17.13 17.15 309,640 -0.26(-1.49%)
Aug 31, 2011 17.29 17.55 17.29 17.41 275,783 +0.46(+2.73%)
Aug 30, 2011 16.86 17.05 16.69 16.94 292,243 -0.18(-1.03%)
Aug 29, 2011 16.97 17.13 16.92 17.12 178,618 +0.51(+3.06%)
Aug 26, 2011 16.32 16.74 16.06 16.61 230,618 +0.27(+1.67%)
Aug 25, 2011 16.83 16.96 16.27 16.34 396,116 -0.49(-2.94%)
Aug 24, 2011 16.77 17.11 16.59 16.83 443,461 +0.08(+0.51%)
Aug 23, 2011 16.29 16.77 16.21 16.75 1,117,679 +0.81(+5.10%)
Aug 22, 2011 16.44 16.46 15.93 15.93 401,730 +0.30(+1.91%)
Aug 19, 2011 15.75 16.23 15.61 15.64 573,319 -0.31(-1.92%)
Aug 18, 2011 16.46 16.46 15.80 15.94 464,887 -1.41(-8.10%)
Aug 17, 2011 17.42 17.71 17.22 17.35 332,534 +0.22(+1.29%)
Aug 16, 2011 17.11 17.50 16.96 17.13 1,004,225 -0.47(-2.66%)
Aug 15, 2011 17.31 17.63 17.31 17.59 509,342 +0.61(+3.56%)
Aug 12, 2011 17.09 17.20 16.79 16.99 1,329,356 +0.20(+1.16%)
Aug 11, 2011 16.07 17.02 16.01 16.79 3,091,528 +1.09(+6.92%)
Aug 10, 2011 16.42 16.43 15.70 15.71 2,064,601 -1.05(-6.29%)
Aug 09, 2011 16.74 16.77 15.71 16.76 1,280,321 +1.18(+7.56%)
Aug 08, 2011 16.40 16.65 15.52 15.58 1,575,929 -1.49(-8.73%)
Aug 05, 2011 17.34 17.39 16.44 17.07 2,259,670 +0.79(+4.88%)
Aug 04, 2011 17.23 17.23 16.26 16.28 1,166,683 -1.76(-9.74%)
Aug 03, 2011 18.32 18.34 17.72 18.04 1,783,106 +0.00(+0.00%)
Aug 02, 2011 18.63 18.81 18.03 18.04 789,712 -1.01(-5.30%)
Aug 01, 2011 19.76 19.81 18.78 19.05 377,943 -0.46(-2.37%)
Jul 29, 2011 19.42 19.77 19.32 19.51 613,427 +0.13(+0.67%)
Jul 28, 2011 19.46 19.64 19.36 19.38 310,244 -0.10(-0.50%)
Jul 27, 2011 19.97 20.01 19.40 19.47 346,114 -0.56(-2.79%)
Jul 26, 2011 19.97 20.07 19.82 20.03 237,041 +0.12(+0.62%)
Jul 25, 2011 19.83 20.03 19.82 19.91 328,822 -0.16(-0.78%)
Jul 22, 2011 20.09 20.10 20.05 20.07 358,565 -0.01(-0.03%)
Jul 21, 2011 19.81 20.16 19.66 20.07 591,980 +0.35(+1.78%)
Jul 20, 2011 19.65 19.77 19.53 19.72 250,781 +0.37(+1.92%)
Jul 19, 2011 19.18 19.39 19.18 19.35 844,221 +0.58(+3.08%)
Jul 18, 2011 18.89 18.92 18.54 18.77 569,684 -0.60(-3.09%)
Jul 15, 2011 19.47 19.52 19.29 19.37 321,505 -0.03(-0.13%)
Jul 14, 2011 19.83 19.89 19.36 19.40 434,686 -0.37(-1.88%)
Jul 13, 2011 19.67 20.08 19.57 19.77 286,466 +0.41(+2.12%)
Jul 12, 2011 19.41 19.69 19.34 19.36 480,945 -0.21(-1.06%)
Jul 11, 2011 19.81 19.88 19.52 19.57 504,911 -0.97(-4.72%)
Jul 08, 2011 20.64 20.68 20.39 20.54 808,312 -0.53(-2.50%)
Jul 07, 2011 20.91 21.09 20.81 21.06 525,251 +0.48(+2.31%)
Jul 06, 2011 20.65 20.68 20.42 20.59 372,218 -0.29(-1.40%)
Jul 05, 2011 20.94 21.12 20.86 20.88 459,802 -0.02(-0.09%)
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.