Sweden Ishares MSCI ETF (NY: EWD )

40.10 -0.53 (-1.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.32 22.43 22.26 22.34 186,655 +0.18(+0.82%)
Apr 29, 2013 22.03 22.18 22.02 22.16 120,975 +0.22(+0.98%)
Apr 26, 2013 21.85 21.95 21.69 21.95 132,510 +0.26(+1.18%)
Apr 25, 2013 21.66 21.83 21.66 21.69 114,050 +0.32(+1.51%)
Apr 24, 2013 21.25 21.43 21.20 21.37 373,330 +0.24(+1.12%)
Apr 23, 2013 21.12 21.21 21.00 21.13 1,083,886 +0.05(+0.26%)
Apr 22, 2013 21.11 21.14 20.96 21.08 233,883 +0.08(+0.39%)
Apr 19, 2013 21.12 21.17 20.94 21.00 74,660 +0.03(+0.13%)
Apr 18, 2013 21.18 21.18 20.91 20.97 161,707 -0.20(-0.96%)
Apr 17, 2013 21.56 21.56 21.04 21.17 188,679 -0.89(-4.03%)
Apr 16, 2013 22.11 22.12 21.94 22.06 119,343 +0.24(+1.08%)
Apr 15, 2013 22.11 22.18 21.81 21.83 398,234 -0.63(-2.82%)
Apr 12, 2013 22.35 22.46 22.30 22.46 635,903 -0.03(-0.12%)
Apr 11, 2013 22.51 22.62 22.44 22.49 148,522 +0.18(+0.79%)
Apr 10, 2013 22.22 22.42 22.22 22.31 165,080 +0.28(+1.29%)
Apr 09, 2013 21.88 22.08 21.77 22.03 249,951 +0.25(+1.15%)
Apr 08, 2013 21.67 21.79 21.60 21.78 153,315 +0.06(+0.28%)
Apr 05, 2013 21.46 21.72 21.42 21.72 193,438 +0.00(+0.00%)
Apr 04, 2013 21.56 21.72 21.43 21.72 380,116 -0.20(-0.89%)
Apr 03, 2013 22.09 22.14 21.89 21.91 246,711 -0.06(-0.28%)
Apr 02, 2013 22.06 22.22 21.96 21.97 400,020 +0.16(+0.74%)
Apr 01, 2013 21.87 22.02 21.72 21.81 538,891 -0.10(-0.46%)
Mar 28, 2013 21.87 21.99 21.85 21.91 297,177 +0.16(+0.74%)
Mar 27, 2013 21.67 21.83 21.62 21.75 233,568 -0.09(-0.43%)
Mar 26, 2013 21.82 21.92 21.73 21.85 107,604 +0.15(+0.68%)
Mar 25, 2013 21.88 21.89 21.60 21.70 272,372 -0.15(-0.68%)
Mar 22, 2013 21.70 21.85 21.68 21.85 144,207 +0.28(+1.28%)
Mar 21, 2013 21.68 21.72 21.57 21.57 354,864 -0.35(-1.60%)
Mar 20, 2013 22.02 22.05 21.87 21.92 333,428 +0.06(+0.28%)
Mar 19, 2013 22.17 22.17 21.68 21.86 462,987 -0.18(-0.83%)
Mar 18, 2013 22.04 22.29 22.01 22.04 448,683 -0.41(-1.83%)
Mar 15, 2013 22.57 22.57 22.41 22.45 306,654 +0.13(+0.57%)
Mar 14, 2013 22.22 22.35 22.20 22.32 152,591 +0.08(+0.36%)
Mar 13, 2013 22.30 22.32 22.11 22.24 141,613 -0.13(-0.57%)
Mar 12, 2013 22.56 22.65 22.32 22.37 117,353 -0.12(-0.54%)
Mar 11, 2013 22.32 22.49 22.32 22.49 182,019 +0.09(+0.42%)
Mar 08, 2013 22.49 22.50 22.24 22.40 533,612 -0.16(-0.69%)
Mar 07, 2013 22.45 22.57 22.43 22.55 374,701 +0.28(+1.27%)
Mar 06, 2013 22.48 22.49 22.20 22.27 293,854 -0.14(-0.63%)
Mar 05, 2013 22.47 22.54 22.37 22.41 476,290 +0.17(+0.76%)
Mar 04, 2013 21.91 22.26 21.89 22.24 819,840 +0.25(+1.13%)
Mar 01, 2013 21.81 22.02 21.75 21.99 270,445 +0.20(+0.90%)
Feb 28, 2013 21.91 21.98 21.80 21.80 310,422 -0.16(-0.74%)
Feb 27, 2013 21.63 22.01 21.63 21.96 235,345 +0.30(+1.40%)
Feb 26, 2013 21.65 21.72 21.44 21.66 320,758 +0.36(+1.71%)
Feb 25, 2013 22.30 22.32 21.29 21.29 466,752 -0.95(-4.26%)
Feb 22, 2013 22.12 22.26 21.99 22.24 312,648 +0.40(+1.83%)
Feb 21, 2013 21.85 21.96 21.75 21.84 344,894 -0.39(-1.76%)
Feb 20, 2013 22.52 22.55 22.22 22.23 357,880 -0.16(-0.72%)
Feb 19, 2013 22.26 22.41 22.25 22.39 289,931 +0.24(+1.10%)
Feb 15, 2013 22.19 22.20 22.04 22.15 159,510 -0.03(-0.12%)
Feb 14, 2013 21.98 22.18 21.96 22.18 238,900 -0.13(-0.57%)
Feb 13, 2013 22.26 22.36 22.23 22.30 513,744 +0.43(+1.97%)
Feb 12, 2013 21.79 21.95 21.77 21.87 380,319 +0.19(+0.87%)
Feb 11, 2013 21.67 21.72 21.57 21.68 466,104 +0.07(+0.31%)
Feb 08, 2013 21.59 21.66 21.57 21.62 370,830 +0.07(+0.34%)
Feb 07, 2013 21.67 21.69 21.39 21.54 207,788 -0.33(-1.51%)
Feb 06, 2013 21.75 21.90 21.73 21.87 269,009 +0.20(+0.93%)
Feb 04, 2013 21.83 21.88 21.62 21.67 264,785 -0.40(-1.83%)
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.