Sweden Ishares MSCI ETF (NY: EWD )

47.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.93 34.34 33.92 34.12 187,164 -0.37(-1.07%)
Jan 30, 2014 34.53 34.61 34.26 34.49 115,994 -0.12(-0.35%)
Jan 29, 2014 34.60 34.78 34.51 34.61 91,517 -0.64(-1.82%)
Jan 28, 2014 34.96 35.32 34.96 35.25 190,366 +0.28(+0.80%)
Jan 27, 2014 34.99 35.08 34.78 34.97 285,476 +0.10(+0.29%)
Jan 24, 2014 35.41 35.43 34.87 34.87 439,658 -1.00(-2.79%)
Jan 23, 2014 35.85 35.89 35.67 35.87 124,978 -0.14(-0.39%)
Jan 22, 2014 35.93 36.07 35.85 36.01 468,817 +0.17(+0.47%)
Jan 21, 2014 35.73 35.85 35.61 35.84 59,427 +0.03(+0.08%)
Jan 17, 2014 35.90 35.81 35.81 35.81 98,900 -0.11(-0.31%)
Jan 16, 2014 35.82 35.95 35.71 35.92 72,192 +0.06(+0.17%)
Jan 15, 2014 35.50 35.93 35.50 35.86 71,969 +0.36(+1.01%)
Jan 14, 2014 35.31 35.60 35.26 35.50 104,240 +0.55(+1.57%)
Jan 13, 2014 35.29 35.35 34.95 34.95 329,644 -0.47(-1.33%)
Jan 10, 2014 35.17 35.44 35.16 35.42 90,459 +0.45(+1.29%)
Jan 09, 2014 34.90 34.98 34.68 34.97 128,570 +0.23(+0.66%)
Jan 08, 2014 34.86 34.87 34.69 34.74 150,598 -0.34(-0.97%)
Jan 07, 2014 35.03 35.10 34.97 35.08 121,727 +0.22(+0.63%)
Jan 06, 2014 34.97 35.00 34.79 34.86 156,368 -0.01(-0.03%)
Jan 03, 2014 35.09 35.12 34.83 34.87 184,852 -0.03(-0.09%)
Jan 02, 2014 35.02 35.20 34.80 34.90 279,616 -0.93(-2.60%)
Dec 31, 2013 35.70 35.83 35.83 35.83 66,800 +0.11(+0.31%)
Dec 30, 2013 35.40 35.78 35.36 35.72 53,359 +0.50(+1.42%)
Dec 27, 2013 35.30 35.38 35.11 35.22 32,011 +0.11(+0.31%)
Dec 26, 2013 35.03 35.15 34.96 35.11 22,043 +0.27(+0.77%)
Dec 24, 2013 34.63 34.99 34.45 34.84 62,650 +0.18(+0.52%)
Dec 23, 2013 34.62 34.71 34.50 34.66 65,995 +0.47(+1.37%)
Dec 20, 2013 34.16 34.38 34.08 34.19 63,914 +0.28(+0.83%)
Dec 19, 2013 33.90 34.02 33.77 33.91 169,585 +0.06(+0.18%)
Dec 18, 2013 33.50 33.93 33.19 33.85 113,855 +0.53(+1.59%)
Dec 17, 2013 33.44 33.47 33.20 33.32 90,558 -0.02(-0.06%)
Dec 16, 2013 33.32 33.46 33.29 33.34 83,391 +0.24(+0.73%)
Dec 13, 2013 32.99 33.14 32.87 33.10 67,339 +0.37(+1.13%)
Dec 12, 2013 33.03 33.09 32.62 32.73 76,693 -0.68(-2.04%)
Dec 11, 2013 33.63 33.64 33.36 33.41 152,103 -0.15(-0.45%)
Dec 10, 2013 33.58 33.71 33.51 33.56 44,724 -0.30(-0.89%)
Dec 09, 2013 33.86 33.92 33.80 33.86 105,919 -0.11(-0.32%)
Dec 06, 2013 33.83 33.98 33.66 33.97 39,630 +0.19(+0.56%)
Dec 05, 2013 33.90 33.96 33.74 33.78 117,291 -0.10(-0.30%)
Dec 04, 2013 33.59 33.98 33.59 33.88 112,795 -0.04(-0.12%)
Dec 03, 2013 34.19 34.19 33.87 33.92 123,403 -0.35(-1.02%)
Dec 02, 2013 34.44 34.48 34.26 34.27 97,655 -0.13(-0.38%)
Nov 29, 2013 34.58 34.66 34.40 34.40 75,074 -0.02(-0.06%)
Nov 27, 2013 34.44 34.52 34.32 34.42 83,525 +0.07(+0.20%)
Nov 26, 2013 34.36 34.41 34.25 34.35 276,181 +0.12(+0.35%)
Nov 25, 2013 34.20 34.38 34.19 34.23 254,716 +0.14(+0.41%)
Nov 22, 2013 34.02 34.17 33.95 34.09 63,384 +0.46(+1.37%)
Nov 21, 2013 33.57 33.66 33.46 33.63 145,944 +0.10(+0.30%)
Nov 20, 2013 34.01 34.01 33.42 33.53 71,685 -0.39(-1.15%)
Nov 19, 2013 33.88 33.98 33.75 33.92 136,658 +0.05(+0.15%)
Nov 18, 2013 34.19 34.22 33.81 33.87 174,739 +0.12(+0.36%)
Nov 15, 2013 33.63 33.76 33.55 33.75 45,770 +0.24(+0.72%)
Nov 14, 2013 33.23 33.55 33.22 33.51 51,867 +0.16(+0.49%)
Nov 13, 2013 32.86 33.36 32.79 33.35 111,403 +0.06(+0.17%)
Nov 12, 2013 33.42 33.45 33.20 33.29 87,030 -0.66(-1.94%)
Nov 11, 2013 33.88 33.97 33.81 33.95 69,621 +0.25(+0.74%)
Nov 08, 2013 33.51 33.72 33.50 33.70 101,062 +0.02(+0.06%)
Nov 07, 2013 34.17 34.21 33.64 33.68 191,230 -0.56(-1.64%)
Nov 06, 2013 34.21 34.30 34.12 34.24 133,921 +0.60(+1.78%)
Nov 05, 2013 33.73 33.76 33.57 33.64 107,534 -0.44(-1.29%)
Nov 04, 2013 34.09 34.13 33.97 34.08 208,317 +0.25(+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.