Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.78 20.92 20.67 20.78 748,015 -0.13(-0.63%)
Jun 27, 2013 20.87 21.00 20.85 20.92 428,167 +0.24(+1.15%)
Jun 26, 2013 20.74 20.83 20.63 20.68 549,406 +0.09(+0.43%)
Jun 25, 2013 20.52 20.61 20.32 20.59 491,288 +0.56(+2.79%)
Jun 24, 2013 20.02 20.20 19.83 20.03 756,038 -0.62(-3.00%)
Jun 21, 2013 20.94 20.96 20.39 20.65 1,108,849 -0.33(-1.57%)
Jun 20, 2013 21.29 21.29 20.94 20.98 2,284,713 -1.03(-4.68%)
Jun 19, 2013 22.43 22.48 21.96 22.01 524,878 -0.51(-2.25%)
Jun 18, 2013 22.35 22.55 22.35 22.52 399,246 +0.18(+0.81%)
Jun 17, 2013 22.39 22.49 22.19 22.34 139,551 +0.13(+0.58%)
Jun 14, 2013 22.18 22.30 22.11 22.21 175,117 +0.08(+0.37%)
Jun 13, 2013 21.68 22.16 21.68 22.13 106,627 +0.28(+1.30%)
Jun 12, 2013 22.11 22.12 21.85 21.85 143,966 -0.05(-0.25%)
Jun 11, 2013 21.75 21.93 21.71 21.90 138,711 -0.09(-0.40%)
Jun 10, 2013 22.02 22.06 21.93 21.99 248,246 -0.16(-0.73%)
Jun 07, 2013 21.95 22.15 21.91 22.15 386,167 +0.20(+0.92%)
Jun 06, 2013 21.88 21.95 21.68 21.95 602,547 +0.19(+0.87%)
Jun 05, 2013 22.05 22.05 21.75 21.76 374,727 -0.55(-2.45%)
Jun 04, 2013 22.42 22.46 22.18 22.30 259,956 -0.26(-1.14%)
Jun 03, 2013 22.36 22.57 22.26 22.56 225,288 +0.49(+2.20%)
May 31, 2013 22.33 22.40 22.06 22.08 416,176 -0.60(-2.65%)
May 30, 2013 22.55 22.77 22.54 22.68 120,340 +0.29(+1.29%)
May 29, 2013 22.42 22.49 22.28 22.39 204,587 -0.03(-0.12%)
May 28, 2013 22.74 22.76 22.40 22.41 126,047 +0.09(+0.39%)
May 24, 2013 22.25 22.32 22.21 22.32 81,380 -0.08(-0.36%)
May 23, 2013 22.15 22.47 22.12 22.41 193,521 -0.32(-1.39%)
May 22, 2013 22.99 23.19 22.64 22.72 421,636 -0.20(-0.85%)
May 21, 2013 22.72 23.00 22.62 22.92 179,280 +0.23(+1.01%)
May 20, 2013 22.66 22.72 22.62 22.69 185,700 +0.07(+0.30%)
May 17, 2013 22.55 22.64 22.51 22.62 565,062 +0.16(+0.72%)
May 16, 2013 22.52 22.65 22.42 22.46 408,321 +0.01(+0.06%)
May 15, 2013 22.36 22.46 22.36 22.45 176,743 -0.04(-0.18%)
May 13, 2013 22.53 22.59 22.45 22.49 216,118 -0.11(-0.51%)
May 10, 2013 22.61 22.61 22.47 22.60 214,923 +0.11(+0.48%)
May 09, 2013 22.67 22.74 22.43 22.49 438,554 -0.24(-1.07%)
May 08, 2013 22.70 22.78 22.65 22.74 350,774 +0.28(+1.26%)
May 07, 2013 22.59 22.62 22.39 22.45 171,989 +0.10(+0.45%)
May 06, 2013 22.33 22.41 22.30 22.35 154,766 +0.00(+0.00%)
May 03, 2013 22.38 22.53 22.32 22.35 209,779 +0.27(+1.22%)
May 02, 2013 22.08 22.16 22.06 22.08 212,536 -0.15(-0.67%)
May 01, 2013 22.39 22.45 22.20 22.23 282,818 -0.11(-0.51%)
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%)
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.