Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.06 21.43 21.02 21.42 567,039 +0.45(+2.17%)
Jun 29, 2016 20.82 21.02 20.76 20.97 404,594 +0.36(+1.75%)
Jun 28, 2016 20.47 20.61 20.29 20.61 506,559 +0.63(+3.14%)
Jun 27, 2016 20.29 20.29 19.67 19.98 516,445 -0.31(-1.54%)
Jun 24, 2016 20.21 20.83 20.21 20.29 1,068,325 -2.50(-10.96%)
Jun 23, 2016 22.59 22.83 22.40 22.79 350,713 +0.65(+2.94%)
Jun 22, 2016 22.25 22.31 22.05 22.14 1,097,363 +0.01(+0.03%)
Jun 21, 2016 22.04 22.27 21.86 22.14 501,123 +0.21(+0.96%)
Jun 20, 2016 22.00 22.05 21.92 21.92 279,362 +0.62(+2.90%)
Jun 17, 2016 21.12 21.36 21.08 21.31 500,036 +0.26(+1.22%)
Jun 16, 2016 20.62 21.05 20.46 21.05 316,188 -0.12(-0.57%)
Jun 15, 2016 21.07 21.39 21.05 21.17 229,864 +0.21(+1.01%)
Jun 14, 2016 20.93 20.98 20.79 20.96 578,166 -0.25(-1.17%)
Jun 13, 2016 21.17 21.46 21.16 21.21 373,844 -0.26(-1.19%)
Jun 10, 2016 21.71 21.72 21.39 21.46 463,964 -0.88(-3.94%)
Jun 09, 2016 22.47 22.47 22.30 22.35 303,753 -0.48(-2.11%)
Jun 08, 2016 22.89 22.90 22.79 22.83 149,634 +0.08(+0.36%)
Jun 07, 2016 22.80 22.87 22.75 22.75 472,150 +0.15(+0.67%)
Jun 06, 2016 22.52 22.67 22.50 22.59 292,448 +0.13(+0.57%)
Jun 03, 2016 22.44 22.49 22.26 22.47 296,528 +0.20(+0.88%)
Jun 02, 2016 22.14 22.27 22.06 22.27 260,475 +0.05(+0.24%)
Jun 01, 2016 22.12 22.23 22.07 22.22 285,225 -0.05(-0.20%)
May 31, 2016 22.47 22.51 22.22 22.26 350,261 -0.12(-0.54%)
May 27, 2016 22.41 22.38 22.38 22.38 214,755 -0.06(-0.27%)
May 26, 2016 22.50 22.53 22.39 22.44 270,128 +0.17(+0.78%)
May 25, 2016 22.22 22.38 22.22 22.27 476,020 +0.18(+0.82%)
May 24, 2016 21.85 22.14 21.81 22.09 830,494 +0.38(+1.77%)
May 23, 2016 21.69 21.76 21.62 21.71 196,792 -0.10(-0.45%)
May 20, 2016 21.76 21.83 21.74 21.80 680,284 +0.32(+1.47%)
May 19, 2016 21.54 21.62 21.41 21.49 283,282 -0.17(-0.80%)
May 18, 2016 21.70 21.97 21.59 21.66 533,241 -0.06(-0.28%)
May 17, 2016 21.86 21.95 21.70 21.72 198,062 -0.20(-0.93%)
May 16, 2016 21.73 21.96 21.73 21.92 338,068 +0.40(+1.86%)
May 13, 2016 21.65 21.74 21.49 21.53 284,517 -0.24(-1.11%)
May 12, 2016 22.00 22.03 21.65 21.77 216,072 -0.21(-0.96%)
May 11, 2016 22.01 22.13 21.98 21.98 184,184 -0.17(-0.78%)
May 10, 2016 22.03 22.15 22.03 22.15 228,296 +0.16(+0.72%)
May 09, 2016 22.20 22.20 21.98 21.99 121,484 +0.13(+0.59%)
May 06, 2016 21.77 21.89 21.75 21.86 249,391 -0.08(-0.34%)
May 05, 2016 22.01 22.02 21.89 21.94 244,598 -0.08(-0.34%)
May 04, 2016 22.15 22.19 21.97 22.01 292,481 -0.29(-1.28%)
May 03, 2016 22.53 22.53 22.25 22.30 257,546 -0.61(-2.66%)
May 02, 2016 22.82 22.92 22.75 22.91 253,442 +0.14(+0.60%)
Apr 29, 2016 22.92 22.98 22.71 22.78 351,295 -0.17(-0.76%)
Apr 28, 2016 22.91 23.13 22.88 22.95 288,972 -0.13(-0.56%)
Apr 27, 2016 22.98 23.14 22.90 23.08 235,582 +0.11(+0.49%)
Apr 26, 2016 23.06 23.07 22.90 22.96 137,213 +0.09(+0.40%)
Apr 25, 2016 22.88 22.93 22.80 22.87 176,061 -0.13(-0.56%)
Apr 22, 2016 22.98 23.06 22.94 23.00 282,489 -0.12(-0.52%)
Apr 21, 2016 23.36 23.36 23.06 23.12 277,144 -0.30(-1.29%)
Apr 20, 2016 23.47 23.52 23.36 23.42 242,858 -0.01(-0.03%)
Apr 19, 2016 23.36 23.47 23.32 23.43 179,067 +0.59(+2.57%)
Apr 18, 2016 22.75 22.88 22.69 22.84 236,086 +0.08(+0.36%)
Apr 15, 2016 22.81 22.85 22.74 22.76 212,812 -0.04(-0.16%)
Apr 14, 2016 22.90 22.90 22.78 22.80 321,874 -0.05(-0.23%)
Apr 13, 2016 22.87 22.89 22.74 22.85 177,189 +0.28(+1.24%)
Apr 12, 2016 22.41 22.59 22.34 22.57 181,541 +0.22(+0.98%)
Apr 11, 2016 22.46 22.59 22.35 22.35 129,219 +0.10(+0.44%)
Apr 08, 2016 22.14 22.38 22.13 22.26 275,865 +0.58(+2.68%)
Apr 07, 2016 21.89 21.93 21.61 21.68 884,478 -0.44(-2.01%)
Apr 06, 2016 21.80 22.12 21.80 22.12 438,839 +0.44(+2.05%)
Apr 05, 2016 21.68 21.77 21.64 21.68 239,302 -0.50(-2.28%)
Apr 04, 2016 22.33 22.33 22.15 22.18 206,263 -0.04(-0.17%)
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.