Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.29 32.40 32.05 32.06 331,289 -0.18(-0.56%)
Jan 30, 2013 32.21 32.41 32.18 32.24 579,887 +0.29(+0.91%)
Jan 29, 2013 31.68 32.00 31.64 31.95 206,638 +0.21(+0.66%)
Jan 28, 2013 31.63 31.75 31.56 31.74 62,220 +0.26(+0.83%)
Jan 25, 2013 31.36 31.48 31.22 31.48 83,939 +0.58(+1.88%)
Jan 24, 2013 30.66 30.92 30.66 30.90 71,607 +0.22(+0.72%)
Jan 23, 2013 30.59 30.72 30.48 30.68 183,090 -0.08(-0.26%)
Jan 22, 2013 30.62 30.78 30.49 30.76 94,364 +0.02(+0.07%)
Jan 18, 2013 30.64 30.76 30.39 30.74 171,449 +0.11(+0.36%)
Jan 17, 2013 30.70 30.74 30.54 30.63 262,938 +0.21(+0.69%)
Jan 16, 2013 30.34 30.49 30.31 30.42 197,354 -0.14(-0.46%)
Jan 15, 2013 30.49 30.57 30.35 30.56 518,919 -0.27(-0.88%)
Jan 14, 2013 30.76 30.83 30.63 30.83 43,458 +0.19(+0.62%)
Jan 11, 2013 30.52 30.68 30.44 30.64 188,515 +0.21(+0.69%)
Jan 10, 2013 30.41 30.51 30.27 30.43 267,827 +0.41(+1.37%)
Jan 09, 2013 29.84 30.07 29.82 30.02 273,507 -0.09(-0.30%)
Jan 08, 2013 30.17 30.20 30.00 30.11 68,506 -0.36(-1.18%)
Jan 07, 2013 30.37 30.52 30.30 30.47 87,265 -0.10(-0.33%)
Jan 04, 2013 30.30 30.59 30.28 30.57 223,395 +0.25(+0.82%)
Jan 03, 2013 30.33 30.54 30.23 30.32 180,776 -0.26(-0.85%)
Jan 02, 2013 30.63 30.63 30.35 30.58 193,268 +0.38(+1.26%)
Dec 31, 2012 29.70 30.22 29.70 30.20 349,410 +0.53(+1.79%)
Dec 28, 2012 29.86 29.90 29.66 29.67 114,122 -0.31(-1.03%)
Dec 27, 2012 30.02 30.04 29.78 29.98 140,874 +0.28(+0.94%)
Dec 26, 2012 29.81 29.86 29.59 29.70 193,854 +0.01(+0.03%)
Dec 24, 2012 29.67 29.80 29.61 29.69 39,047 -0.08(-0.27%)
Dec 21, 2012 29.59 29.77 29.59 29.77 306,268 -0.14(-0.47%)
Dec 20, 2012 29.76 29.97 29.72 29.91 672,448 +0.29(+0.98%)
Dec 19, 2012 29.78 29.87 29.61 29.62 105,215 +0.12(+0.41%)
Dec 18, 2012 29.25 29.54 29.23 29.50 182,547 +0.43(+1.48%)
Dec 17, 2012 28.86 29.11 28.86 29.07 672,009 +0.24(+0.83%)
Dec 14, 2012 28.66 28.95 28.59 28.83 105,888 +0.17(+0.59%)
Dec 13, 2012 28.73 28.80 28.59 28.66 264,874 -0.35(-1.21%)
Dec 12, 2012 29.16 29.25 29.01 29.01 71,238 -0.27(-0.92%)
Dec 11, 2012 29.23 29.37 29.23 29.28 306,430 +0.21(+0.72%)
Dec 10, 2012 28.91 29.11 28.90 29.07 115,311 +0.10(+0.35%)
Dec 07, 2012 28.92 28.98 28.84 28.97 115,104 -0.17(-0.58%)
Dec 06, 2012 29.10 29.14 28.98 29.14 147,142 +0.04(+0.14%)
Dec 05, 2012 28.96 29.23 28.91 29.10 140,303 +0.14(+0.48%)
Dec 04, 2012 28.91 29.04 28.88 28.96 73,275 +0.35(+1.22%)
Nov 30, 2012 28.62 28.75 28.53 28.61 77,461 +0.16(+0.56%)
Nov 29, 2012 28.42 28.51 28.31 28.45 112,570 +0.12(+0.42%)
Nov 28, 2012 27.87 28.36 27.80 28.33 77,569 +0.38(+1.36%)
Nov 27, 2012 28.06 28.18 27.95 27.95 73,419 -0.49(-1.72%)
Nov 26, 2012 28.21 28.44 28.19 28.44 283,985 +0.16(+0.57%)
Nov 23, 2012 28.08 28.29 28.08 28.28 66,770 +0.89(+3.25%)
Nov 21, 2012 27.44 27.45 27.31 27.39 93,528 +0.13(+0.48%)
Nov 20, 2012 27.13 27.30 27.05 27.26 174,201 -0.05(-0.18%)
Nov 19, 2012 26.95 27.33 26.95 27.31 86,793 +0.81(+3.06%)
Nov 16, 2012 26.61 26.65 26.26 26.50 351,927 -0.18(-0.67%)
Nov 15, 2012 26.87 26.91 26.62 26.68 226,517 -0.16(-0.60%)
Nov 14, 2012 27.23 27.26 26.78 26.84 339,652 -0.10(-0.37%)
Nov 13, 2012 26.87 27.16 26.83 26.94 45,807 -0.37(-1.35%)
Nov 12, 2012 27.35 27.40 27.23 27.31 130,129 +0.09(+0.33%)
Nov 09, 2012 27.13 27.41 27.13 27.22 204,630 -0.30(-1.09%)
Nov 08, 2012 27.64 27.77 27.44 27.52 273,480 -0.29(-1.04%)
Nov 07, 2012 27.76 27.97 27.56 27.81 260,273 -0.30(-1.07%)
Nov 06, 2012 27.93 28.16 27.93 28.11 115,669 +0.34(+1.22%)
Nov 05, 2012 27.77 27.83 27.68 27.77 116,885 +0.01(+0.04%)
Nov 02, 2012 28.09 28.09 27.73 27.76 155,923 -0.17(-0.61%)
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.