Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.16 14.30 13.94 13.98 378,588 +0.02(+0.13%)
Jan 28, 2010 14.33 14.35 13.88 13.97 307,304 -0.46(-3.16%)
Jan 27, 2010 14.30 14.42 14.17 14.42 212,966 +0.28(+1.96%)
Jan 26, 2010 14.17 14.34 14.08 14.14 494,283 -0.23(-1.63%)
Jan 25, 2010 14.51 14.58 14.32 14.38 263,902 +0.30(+2.14%)
Jan 22, 2010 14.36 14.54 14.08 14.08 642,983 -0.25(-1.72%)
Jan 21, 2010 14.78 14.85 14.32 14.32 306,684 -0.44(-3.00%)
Jan 20, 2010 14.94 14.97 14.62 14.77 175,062 -0.58(-3.77%)
Jan 19, 2010 15.06 15.35 15.02 15.35 182,984 +0.16(+1.05%)
Jan 15, 2010 15.34 15.19 15.19 15.19 259,938 -0.32(-2.06%)
Jan 14, 2010 15.43 15.51 15.35 15.51 124,275 +0.09(+0.56%)
Jan 13, 2010 15.26 15.46 15.17 15.42 368,682 +0.26(+1.71%)
Jan 12, 2010 15.12 15.22 15.05 15.16 558,335 -0.27(-1.75%)
Jan 11, 2010 15.39 15.43 15.32 15.43 214,608 +0.25(+1.66%)
Jan 08, 2010 15.01 15.21 15.00 15.18 367,485 +0.17(+1.15%)
Jan 07, 2010 15.03 15.09 14.96 15.01 208,844 -0.10(-0.65%)
Jan 06, 2010 14.90 15.11 14.90 15.11 245,159 +0.10(+0.66%)
Jan 05, 2010 15.05 15.08 14.91 15.01 302,882 +0.04(+0.25%)
Jan 04, 2010 14.91 15.08 14.87 14.97 213,999 +0.50(+3.49%)
Dec 31, 2009 14.69 14.46 14.46 14.46 135,818 -0.12(-0.80%)
Dec 30, 2009 14.69 14.72 14.54 14.58 267,547 -0.12(-0.84%)
Dec 29, 2009 14.80 14.90 14.68 14.71 175,245 -0.01(-0.08%)
Dec 28, 2009 14.72 14.79 14.66 14.72 193,802 +0.11(+0.76%)
Dec 24, 2009 14.62 14.71 14.58 14.61 56,419 +0.01(+0.04%)
Dec 23, 2009 14.43 14.64 14.43 14.60 267,909 +0.06(+0.42%)
Dec 22, 2009 14.40 14.54 14.36 14.54 378,243 +0.14(+0.98%)
Dec 21, 2009 14.25 14.48 14.25 14.40 538,270 +0.21(+1.48%)
Dec 18, 2009 14.20 14.35 14.04 14.19 533,115 -0.01(-0.09%)
Dec 17, 2009 14.38 14.43 14.16 14.20 1,018,005 -0.54(-3.67%)
Dec 16, 2009 14.75 14.83 14.66 14.74 437,095 +0.13(+0.88%)
Dec 15, 2009 14.57 14.66 14.46 14.61 753,522 -0.27(-1.82%)
Dec 14, 2009 14.94 14.96 14.87 14.88 478,250 +0.15(+1.00%)
Dec 11, 2009 14.80 14.80 14.68 14.74 339,082 +0.01(+0.08%)
Dec 10, 2009 14.88 14.90 14.71 14.72 424,433 -0.04(-0.29%)
Dec 09, 2009 14.67 14.80 14.52 14.77 344,924 +0.05(+0.33%)
Dec 08, 2009 14.91 14.91 14.64 14.72 717,881 -0.44(-2.88%)
Dec 07, 2009 15.13 15.28 15.05 15.15 638,871 -0.04(-0.28%)
Dec 04, 2009 15.51 15.61 15.12 15.20 311,020 -0.07(-0.44%)
Dec 03, 2009 15.51 15.59 15.25 15.27 397,823 -0.16(-1.04%)
Dec 02, 2009 15.28 15.46 15.28 15.43 293,435 +0.11(+0.72%)
Dec 01, 2009 15.21 15.36 15.16 15.31 2,454,712 +0.40(+2.68%)
Nov 30, 2009 14.91 15.09 14.71 14.91 796,058 -0.20(-1.30%)
Nov 27, 2009 15.14 15.23 14.91 15.11 304,927 -0.65(-4.10%)
Nov 25, 2009 15.59 15.76 15.49 15.76 98,200 +0.22(+1.43%)
Nov 24, 2009 15.65 15.65 15.41 15.54 119,118 -0.14(-0.90%)
Nov 23, 2009 15.69 15.81 15.63 15.68 276,755 +0.36(+2.37%)
Nov 20, 2009 15.14 15.33 15.09 15.31 298,801 -0.07(-0.44%)
Nov 19, 2009 15.41 15.47 15.19 15.38 235,626 -0.32(-2.04%)
Nov 18, 2009 15.75 15.80 15.62 15.70 158,328 -0.01(-0.04%)
Nov 17, 2009 15.68 15.71 15.54 15.71 366,221 -0.20(-1.28%)
Nov 16, 2009 15.82 16.05 15.75 15.91 334,619 +0.18(+1.17%)
Nov 13, 2009 15.54 15.79 15.42 15.73 344,664 +0.18(+1.19%)
Nov 12, 2009 15.72 15.85 15.49 15.54 223,235 -0.13(-0.83%)
Nov 11, 2009 15.78 15.86 15.60 15.67 973,258 -0.02(-0.16%)
Nov 10, 2009 15.47 15.72 15.41 15.70 1,886,321 +0.05(+0.31%)
Nov 09, 2009 15.33 15.67 15.33 15.65 340,568 +0.70(+4.65%)
Nov 06, 2009 14.86 14.99 14.74 14.95 172,365 -0.03(-0.21%)
Nov 05, 2009 14.93 15.07 14.87 14.98 111,634 +0.33(+2.27%)
Nov 04, 2009 14.63 14.81 14.57 14.65 417,205 +0.30(+2.06%)
Nov 03, 2009 14.25 14.43 14.19 14.35 1,260,479 -0.10(-0.72%)
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.