Sweden Ishares MSCI ETF (NY: EWD )

35.41 -0.62 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.51 14.65 14.28 14.33 369,552 +0.02(+0.13%)
Jan 28, 2010 14.68 14.70 14.22 14.31 299,970 -0.47(-3.16%)
Jan 27, 2010 14.65 14.77 14.52 14.77 207,883 +0.28(+1.96%)
Jan 26, 2010 14.52 14.69 14.43 14.49 482,486 -0.24(-1.63%)
Jan 25, 2010 14.86 14.94 14.67 14.73 257,604 +0.31(+2.14%)
Jan 22, 2010 14.71 14.90 14.42 14.42 627,637 -0.25(-1.72%)
Jan 21, 2010 15.14 15.21 14.67 14.67 299,364 -0.45(-3.00%)
Jan 20, 2010 15.30 15.34 14.98 15.13 170,884 -0.59(-3.77%)
Jan 19, 2010 15.42 15.72 15.39 15.72 178,616 +0.16(+1.05%)
Jan 15, 2010 15.71 15.56 15.56 15.56 253,735 -0.33(-2.06%)
Jan 14, 2010 15.81 15.89 15.72 15.88 121,309 +0.09(+0.56%)
Jan 13, 2010 15.63 15.83 15.54 15.80 359,883 +0.26(+1.70%)
Jan 12, 2010 15.49 15.59 15.42 15.53 545,010 -0.28(-1.75%)
Jan 11, 2010 15.76 15.81 15.69 15.81 209,486 +0.26(+1.66%)
Jan 08, 2010 15.37 15.58 15.37 15.55 358,714 +0.18(+1.15%)
Jan 07, 2010 15.40 15.46 15.32 15.37 203,860 -0.10(-0.65%)
Jan 06, 2010 15.27 15.48 15.27 15.47 239,308 +0.10(+0.66%)
Jan 05, 2010 15.42 15.45 15.28 15.37 295,653 +0.04(+0.25%)
Jan 04, 2010 15.28 15.45 15.23 15.34 208,892 +0.52(+3.49%)
Dec 31, 2009 15.05 14.82 14.82 14.82 132,576 -0.12(-0.80%)
Dec 30, 2009 15.05 15.08 14.89 14.94 261,161 -0.13(-0.84%)
Dec 29, 2009 15.17 15.26 15.04 15.06 171,063 -0.01(-0.08%)
Dec 28, 2009 15.08 15.15 15.01 15.08 189,177 +0.11(+0.76%)
Dec 24, 2009 14.98 15.07 14.94 14.96 55,073 +0.01(+0.04%)
Dec 23, 2009 14.79 15.00 14.79 14.96 261,515 +0.06(+0.42%)
Dec 22, 2009 14.75 14.89 14.71 14.89 369,216 +0.15(+0.98%)
Dec 21, 2009 14.60 14.84 14.60 14.75 525,423 +0.21(+1.48%)
Dec 18, 2009 14.55 14.71 14.38 14.53 520,391 -0.01(-0.09%)
Dec 17, 2009 14.74 14.79 14.51 14.55 993,709 -0.55(-3.67%)
Dec 16, 2009 15.12 15.19 15.01 15.10 426,663 +0.13(+0.89%)
Dec 15, 2009 14.93 15.01 14.82 14.97 735,538 -0.28(-1.82%)
Dec 14, 2009 15.30 15.33 15.23 15.25 466,836 +0.15(+1.00%)
Dec 11, 2009 15.17 15.17 15.04 15.10 330,989 +0.01(+0.08%)
Dec 10, 2009 15.24 15.26 15.06 15.08 414,303 -0.04(-0.29%)
Dec 09, 2009 15.03 15.16 14.88 15.13 336,692 +0.05(+0.33%)
Dec 08, 2009 15.28 15.28 15.00 15.08 700,748 -0.45(-2.88%)
Dec 07, 2009 15.50 15.65 15.42 15.52 623,624 -0.04(-0.28%)
Dec 04, 2009 15.89 15.99 15.49 15.57 303,597 -0.07(-0.44%)
Dec 03, 2009 15.88 15.97 15.62 15.64 388,329 -0.16(-1.04%)
Dec 02, 2009 15.66 15.84 15.66 15.80 286,432 +0.11(+0.72%)
Dec 01, 2009 15.58 15.73 15.53 15.69 2,396,127 +0.41(+2.68%)
Nov 30, 2009 15.27 15.46 15.06 15.28 777,059 -0.20(-1.30%)
Nov 27, 2009 15.51 15.60 15.27 15.48 297,650 -0.66(-4.10%)
Nov 25, 2009 15.97 16.14 15.87 16.14 95,856 +0.23(+1.43%)
Nov 24, 2009 16.03 16.03 15.78 15.92 116,275 -0.14(-0.90%)
Nov 23, 2009 16.07 16.20 16.02 16.06 270,150 +0.37(+2.37%)
Nov 20, 2009 15.51 15.71 15.46 15.69 291,670 -0.07(-0.44%)
Nov 19, 2009 15.78 15.85 15.56 15.76 230,003 -0.33(-2.04%)
Nov 18, 2009 16.14 16.19 16.00 16.09 154,550 -0.01(-0.04%)
Nov 17, 2009 16.06 16.10 15.92 16.09 357,481 -0.21(-1.28%)
Nov 16, 2009 16.21 16.45 16.14 16.30 326,633 +0.19(+1.17%)
Nov 13, 2009 15.92 16.17 15.80 16.11 336,438 +0.19(+1.19%)
Nov 12, 2009 16.11 16.24 15.87 15.92 217,907 -0.13(-0.82%)
Nov 11, 2009 16.16 16.24 15.99 16.05 950,030 -0.03(-0.16%)
Nov 10, 2009 15.85 16.11 15.79 16.08 1,841,302 +0.05(+0.32%)
Nov 09, 2009 15.71 16.05 15.71 16.03 332,440 +0.71(+4.65%)
Nov 06, 2009 15.22 15.35 15.10 15.32 168,251 -0.03(-0.21%)
Nov 05, 2009 15.30 15.44 15.23 15.35 108,969 +0.34(+2.27%)
Nov 04, 2009 14.99 15.18 14.93 15.01 407,248 +0.30(+2.06%)
Nov 03, 2009 14.60 14.79 14.53 14.71 1,230,396 -0.11(-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.