Sweden Ishares MSCI ETF (NY: EWD )

35.76 +0.88 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.36 24.36 23.34 23.48 655,939 -0.90(-3.69%)
Oct 29, 2009 23.88 24.40 23.88 24.38 310,944 +1.11(+4.77%)
Oct 28, 2009 23.56 23.80 23.17 23.27 624,125 -0.46(-1.94%)
Oct 27, 2009 24.09 24.14 23.60 23.73 119,332 -0.17(-0.71%)
Oct 26, 2009 24.59 24.75 23.73 23.90 173,306 -0.59(-2.41%)
Oct 23, 2009 24.69 24.69 24.47 24.49 254,304 -0.07(-0.29%)
Oct 22, 2009 23.98 24.69 23.95 24.56 160,253 +0.20(+0.82%)
Oct 21, 2009 24.18 24.79 24.17 24.36 177,350 +0.18(+0.74%)
Oct 20, 2009 24.12 24.23 24.11 24.18 160,383 -0.13(-0.53%)
Oct 19, 2009 24.13 24.47 24.01 24.31 198,798 +0.34(+1.42%)
Oct 16, 2009 24.04 24.14 23.85 23.97 115,510 -0.12(-0.50%)
Oct 15, 2009 24.00 24.16 23.96 24.09 126,030 +0.01(+0.04%)
Oct 14, 2009 24.05 24.20 23.94 24.08 219,073 +0.76(+3.26%)
Oct 13, 2009 23.29 23.39 23.03 23.32 175,844 -0.03(-0.13%)
Oct 12, 2009 23.48 23.51 23.21 23.35 190,060 +0.28(+1.21%)
Oct 09, 2009 23.06 23.21 22.87 23.07 131,584 +0.12(+0.52%)
Oct 08, 2009 22.89 23.19 22.73 22.95 292,630 +0.21(+0.92%)
Oct 07, 2009 22.61 22.74 22.39 22.74 220,408 -0.13(-0.57%)
Oct 06, 2009 22.71 23.26 22.71 22.87 1,280,583 +0.31(+1.37%)
Oct 05, 2009 22.16 22.67 22.16 22.56 238,545 +0.39(+1.76%)
Oct 02, 2009 21.94 22.39 21.78 22.17 346,042 -0.14(-0.63%)
Oct 01, 2009 22.84 22.91 22.21 22.31 267,662 -0.86(-3.71%)
Sep 30, 2009 23.43 23.43 22.90 23.17 167,224 -0.06(-0.26%)
Sep 29, 2009 23.28 23.45 23.03 23.23 325,652 -0.27(-1.15%)
Sep 28, 2009 23.14 23.82 23.14 23.50 268,908 +0.20(+0.86%)
Sep 25, 2009 23.40 23.53 23.14 23.30 192,067 -0.20(-0.85%)
Sep 24, 2009 24.09 24.15 23.28 23.50 300,335 -0.60(-2.49%)
Sep 23, 2009 24.45 24.68 24.10 24.10 142,747 -0.27(-1.11%)
Sep 22, 2009 24.36 24.50 24.22 24.37 111,430 +0.50(+2.09%)
Sep 21, 2009 23.73 23.88 23.50 23.87 268,913 -0.39(-1.61%)
Sep 18, 2009 24.21 24.30 23.97 24.26 182,169 +0.16(+0.66%)
Sep 17, 2009 24.34 24.34 23.95 24.10 226,735 +0.16(+0.67%)
Sep 16, 2009 24.09 24.33 23.85 23.94 155,680 +0.07(+0.29%)
Sep 15, 2009 23.77 23.90 23.42 23.87 393,594 +0.10(+0.42%)
Sep 14, 2009 23.09 23.78 23.09 23.77 313,881 +0.09(+0.38%)
Sep 11, 2009 23.79 23.99 23.52 23.68 369,463 -0.20(-0.84%)
Sep 10, 2009 23.63 23.88 23.24 23.88 330,253 +0.28(+1.19%)
Sep 09, 2009 23.52 23.84 23.38 23.60 424,083 +0.39(+1.68%)
Sep 08, 2009 23.20 23.28 23.02 23.21 264,686 +0.72(+3.20%)
Sep 04, 2009 21.96 22.64 21.86 22.49 300,396 +0.59(+2.69%)
Sep 03, 2009 21.96 22.07 21.71 21.90 381,612 +0.27(+1.25%)
Sep 02, 2009 21.52 21.79 21.29 21.63 331,674 -0.25(-1.14%)
Sep 01, 2009 22.40 22.80 21.74 21.88 531,255 -1.05(-4.58%)
Aug 31, 2009 23.12 23.12 22.77 22.93 146,693 -0.38(-1.63%)
Aug 28, 2009 23.56 23.69 23.18 23.31 152,815 +0.26(+1.13%)
Aug 27, 2009 22.82 23.19 22.40 23.05 233,278 +0.14(+0.61%)
Aug 26, 2009 22.99 23.13 22.69 22.91 103,866 -0.41(-1.76%)
Aug 25, 2009 23.50 23.65 23.25 23.32 165,963 -0.04(-0.17%)
Aug 24, 2009 23.51 23.67 23.25 23.36 468,618 -0.05(-0.21%)
Aug 21, 2009 23.09 23.55 22.89 23.41 251,905 +1.00(+4.48%)
Aug 20, 2009 22.03 22.50 22.02 22.41 128,043 +0.53(+2.40%)
Aug 19, 2009 21.27 22.00 21.11 21.88 299,431 +0.25(+1.16%)
Aug 18, 2009 21.38 21.81 21.22 21.63 177,619 +0.54(+2.56%)
Aug 17, 2009 21.19 21.37 21.02 21.09 298,352 -0.97(-4.40%)
Aug 14, 2009 22.07 22.25 21.78 22.06 96,180 -0.22(-0.99%)
Aug 13, 2009 22.38 22.38 22.04 22.28 255,731 +0.52(+2.39%)
Aug 12, 2009 21.50 22.02 21.47 21.76 439,077 +0.44(+2.06%)
Aug 11, 2009 21.35 21.35 21.03 21.32 648,516 -0.51(-2.34%)
Aug 10, 2009 22.15 22.15 21.66 21.83 591,628 -0.48(-2.13%)
Aug 07, 2009 22.25 22.48 22.09 22.30 137,746 +0.42(+1.90%)
Aug 06, 2009 22.18 22.18 21.65 21.89 221,913 -0.33(-1.49%)
Aug 05, 2009 22.30 22.32 21.84 22.22 575,177 +0.07(+0.32%)
Aug 04, 2009 22.10 22.25 22.00 22.15 168,137 -0.60(-2.64%)
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.