Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.70 24.78 24.59 24.62 447,573 -0.53(-2.12%)
Jul 30, 2014 25.09 25.22 25.02 25.16 115,825 +0.04(+0.17%)
Jul 29, 2014 25.28 25.32 25.11 25.11 210,509 -0.24(-0.94%)
Jul 28, 2014 25.40 25.41 25.25 25.35 91,722 -0.19(-0.73%)
Jul 25, 2014 25.47 25.54 25.37 25.54 211,680 +0.13(+0.51%)
Jul 24, 2014 25.42 25.43 25.33 25.41 262,984 +0.20(+0.80%)
Jul 23, 2014 25.37 25.37 25.20 25.21 252,268 +0.04(+0.14%)
Jul 22, 2014 25.23 25.29 25.17 25.17 457,256 +0.20(+0.81%)
Jul 21, 2014 24.94 25.05 24.92 24.97 285,273 -0.19(-0.75%)
Jul 18, 2014 25.01 25.19 25.01 25.16 380,535 +0.39(+1.57%)
Jul 17, 2014 25.01 25.10 24.75 24.77 258,418 -0.42(-1.66%)
Jul 16, 2014 25.11 25.22 25.07 25.19 166,213 +0.32(+1.31%)
Jul 15, 2014 25.01 25.01 24.76 24.86 442,216 -0.25(-0.98%)
Jul 14, 2014 25.12 25.17 25.08 25.11 523,232 +0.30(+1.22%)
Jul 11, 2014 24.75 24.81 24.72 24.80 929,571 -0.01(-0.03%)
Jul 10, 2014 24.77 24.86 24.73 24.81 2,219,961 -0.35(-1.38%)
Jul 09, 2014 25.10 25.21 25.04 25.16 211,922 +0.11(+0.43%)
Jul 08, 2014 25.23 25.23 25.00 25.05 152,427 -0.30(-1.17%)
Jul 07, 2014 25.33 25.39 25.29 25.34 110,400 -0.21(-0.82%)
Jul 03, 2014 25.47 25.55 25.55 25.55 594,980 -0.12(-0.48%)
Jul 02, 2014 25.60 25.68 25.55 25.68 162,503 +0.04(+0.14%)
Jul 01, 2014 25.57 25.69 25.51 25.64 147,695 +0.17(+0.68%)
Jun 30, 2014 25.40 25.52 25.40 25.47 213,672 +0.06(+0.23%)
Jun 27, 2014 25.21 25.41 25.19 25.41 169,480 +0.11(+0.43%)
Jun 26, 2014 25.20 25.30 25.06 25.30 290,918 -0.14(-0.57%)
Jun 25, 2014 25.33 25.46 25.25 25.45 237,510 -0.18(-0.69%)
Jun 24, 2014 25.70 25.75 25.59 25.62 79,439 -0.20(-0.77%)
Jun 23, 2014 25.70 25.84 25.70 25.82 241,587 +0.36(+1.43%)
Jun 20, 2014 25.44 25.49 25.39 25.46 301,913 -0.18(-0.68%)
Jun 19, 2014 25.81 25.84 25.61 25.63 179,180 -0.21(-0.81%)
Jun 18, 2014 25.82 25.85 25.54 25.84 83,639 +0.03(+0.11%)
Jun 17, 2014 25.69 25.85 25.68 25.82 111,181 -0.02(-0.08%)
Jun 16, 2014 25.79 25.86 25.75 25.84 136,800 -0.01(-0.03%)
Jun 13, 2014 25.80 25.94 25.76 25.84 124,354 +0.06(+0.22%)
Jun 12, 2014 25.82 25.87 25.73 25.79 87,889 -0.06(-0.22%)
Jun 11, 2014 26.00 26.02 25.79 25.84 63,024 -0.15(-0.57%)
Jun 10, 2014 26.00 26.00 25.91 25.99 113,553 -0.16(-0.62%)
Jun 06, 2014 26.09 26.20 25.98 26.15 339,037 +0.29(+1.14%)
Jun 05, 2014 25.84 25.94 25.72 25.86 389,380 -0.15(-0.57%)
Jun 04, 2014 25.91 26.03 25.88 26.01 164,758 +0.19(+0.73%)
Jun 03, 2014 25.86 25.93 25.81 25.82 692,395 -0.08(-0.33%)
Jun 02, 2014 25.96 25.96 25.84 25.90 175,659 -0.06(-0.24%)
May 30, 2014 26.04 26.04 25.92 25.96 268,720 -0.03(-0.11%)
May 29, 2014 25.95 26.01 25.89 25.99 198,354 +0.06(+0.22%)
May 28, 2014 25.95 25.98 25.87 25.94 122,626 -0.17(-0.65%)
May 27, 2014 26.08 26.15 26.01 26.10 118,725 +0.13(+0.51%)
May 23, 2014 25.84 25.97 25.97 25.97 205,438 -0.12(-0.48%)
May 22, 2014 26.10 26.15 26.06 26.10 1,947,181 -0.09(-0.33%)
May 21, 2014 26.04 26.21 26.02 26.18 173,914 +0.20(+0.78%)
May 20, 2014 26.02 26.06 25.86 25.98 173,103 -0.04(-0.13%)
May 19, 2014 25.98 26.04 25.97 26.01 124,924 -0.13(-0.48%)
May 16, 2014 25.99 26.14 25.96 26.14 268,668 +0.03(+0.11%)
May 15, 2014 26.13 26.14 25.97 26.11 293,899 +0.15(+0.57%)
May 14, 2014 25.97 26.07 25.94 25.96 169,104 -0.06(-0.24%)
May 13, 2014 25.96 26.03 25.87 26.03 190,392 +0.19(+0.73%)
May 12, 2014 25.69 25.85 25.68 25.84 268,861 +0.27(+1.07%)
May 09, 2014 25.57 25.68 25.49 25.56 260,036 -0.08(-0.33%)
May 08, 2014 25.62 25.80 25.55 25.65 326,024 +0.08(+0.33%)
May 07, 2014 25.61 25.67 25.49 25.56 105,340 -0.05(-0.19%)
May 06, 2014 25.60 25.68 25.56 25.61 180,536 -0.02(-0.07%)
May 05, 2014 25.49 25.65 25.42 25.63 115,649 -0.18(-0.69%)
May 02, 2014 25.62 25.82 25.60 25.81 540,061 -0.04(-0.16%)
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.