Sweden Ishares MSCI ETF (NY: EWD )

45.66 USD -0.91 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.52 27.58 26.53 26.56 148,279 -1.76(-6.21%)
Oct 28, 2011 28.20 28.48 28.15 28.32 145,107 -0.49(-1.70%)
Oct 27, 2011 28.15 29.03 28.06 28.81 279,216 +2.22(+8.35%)
Oct 26, 2011 26.73 26.83 25.93 26.59 114,936 +0.76(+2.94%)
Oct 25, 2011 26.13 26.23 25.69 25.83 203,427 -0.29(-1.11%)
Oct 24, 2011 25.65 26.21 25.65 26.12 60,240 +0.44(+1.71%)
Oct 21, 2011 25.25 25.72 25.22 25.68 100,177 +0.84(+3.38%)
Oct 20, 2011 24.88 25.04 24.39 24.84 215,951 +0.30(+1.22%)
Oct 19, 2011 24.94 25.06 24.50 24.54 252,916 -0.82(-3.23%)
Oct 18, 2011 24.78 25.56 24.36 25.36 133,951 +0.84(+3.43%)
Oct 17, 2011 25.08 25.10 24.46 24.52 129,496 -1.03(-4.03%)
Oct 14, 2011 25.52 25.61 25.20 25.55 81,443 +0.76(+3.07%)
Oct 13, 2011 24.97 24.97 24.41 24.79 167,923 -0.38(-1.51%)
Oct 12, 2011 25.21 25.52 25.15 25.17 199,647 +0.30(+1.21%)
Oct 11, 2011 24.49 24.91 24.46 24.87 122,498 -0.04(-0.16%)
Oct 10, 2011 24.37 25.00 24.36 24.91 181,995 +1.42(+6.05%)
Oct 07, 2011 23.90 23.96 23.42 23.49 205,177 -0.40(-1.67%)
Oct 06, 2011 22.93 23.91 22.76 23.89 203,219 +0.86(+3.73%)
Oct 05, 2011 22.64 23.09 22.39 23.03 622,680 +0.57(+2.54%)
Oct 04, 2011 21.82 22.49 21.41 22.46 415,298 +0.12(+0.54%)
Oct 03, 2011 22.86 23.25 22.34 22.34 487,678 -0.65(-2.83%)
Sep 30, 2011 23.15 23.44 22.95 22.99 121,007 -1.10(-4.57%)
Sep 29, 2011 24.20 24.32 23.67 24.09 130,089 +0.99(+4.29%)
Sep 28, 2011 23.99 24.05 23.08 23.10 140,925 -0.88(-3.67%)
Sep 27, 2011 23.78 24.52 23.72 23.98 233,163 +1.14(+4.99%)
Sep 26, 2011 22.41 22.86 21.92 22.84 220,708 +0.77(+3.49%)
Sep 23, 2011 21.75 22.31 21.67 22.07 305,273 -0.09(-0.41%)
Sep 22, 2011 22.49 22.51 21.84 22.16 254,897 -1.19(-5.10%)
Sep 21, 2011 24.34 24.44 23.34 23.35 515,728 -1.01(-4.15%)
Sep 20, 2011 24.16 24.66 23.99 24.36 102,632 +0.45(+1.88%)
Sep 19, 2011 23.88 24.03 23.57 23.91 172,657 -1.12(-4.47%)
Sep 16, 2011 25.11 25.24 24.67 25.03 250,649 -0.16(-0.64%)
Sep 15, 2011 24.78 25.22 24.62 25.19 154,602 +1.25(+5.22%)
Sep 14, 2011 23.72 24.20 23.25 23.94 302,250 +0.30(+1.27%)
Sep 13, 2011 23.50 23.74 23.34 23.64 141,955 +0.53(+2.29%)
Sep 12, 2011 23.20 23.49 22.46 23.11 225,906 -0.73(-3.06%)
Sep 09, 2011 24.64 24.76 23.73 23.84 219,321 -1.36(-5.40%)
Sep 08, 2011 25.42 25.76 25.12 25.20 105,413 -0.56(-2.17%)
Sep 07, 2011 25.17 25.79 25.10 25.76 102,677 +1.02(+4.12%)
Sep 06, 2011 24.50 24.77 24.33 24.74 464,916 -0.95(-3.70%)
Sep 02, 2011 25.74 26.04 25.60 25.69 268,362 -0.66(-2.50%)
Sep 01, 2011 26.68 27.03 26.33 26.35 201,473 -0.40(-1.50%)
Aug 31, 2011 26.58 26.97 26.57 26.75 179,443 +0.71(+2.73%)
Aug 30, 2011 25.91 26.20 25.65 26.04 190,153 -0.27(-1.03%)
Aug 29, 2011 26.08 26.32 26.01 26.31 116,221 +0.78(+3.06%)
Aug 26, 2011 25.08 25.72 24.68 25.53 150,056 +0.42(+1.67%)
Aug 25, 2011 25.86 26.06 25.00 25.11 257,740 -0.76(-2.94%)
Aug 24, 2011 25.78 26.29 25.50 25.87 288,546 +0.13(+0.51%)
Aug 23, 2011 25.03 25.77 24.91 25.74 727,237 +1.25(+5.10%)
Aug 22, 2011 25.27 25.30 24.48 24.49 261,393 +0.46(+1.91%)
Aug 19, 2011 24.21 24.94 23.99 24.03 373,040 -0.47(-1.92%)
Aug 18, 2011 25.30 25.30 24.29 24.50 302,487 -2.16(-8.10%)
Aug 17, 2011 26.77 27.22 26.46 26.66 216,369 +0.34(+1.29%)
Aug 16, 2011 26.30 26.89 26.07 26.32 653,416 -0.72(-2.66%)
Aug 15, 2011 26.60 27.09 26.60 27.04 331,412 +0.93(+3.56%)
Aug 12, 2011 26.26 26.44 25.80 26.11 864,968 +0.30(+1.16%)
Aug 11, 2011 24.70 26.16 24.60 25.81 2,011,555 +1.67(+6.92%)
Aug 10, 2011 25.23 25.25 24.13 24.14 1,343,368 -1.62(-6.29%)
Aug 09, 2011 25.72 25.77 24.14 25.76 833,063 +1.81(+7.56%)
Aug 08, 2011 25.21 25.59 23.85 23.95 1,025,405 -2.29(-8.73%)
Aug 05, 2011 26.65 26.73 25.27 26.24 1,470,293 +1.22(+4.88%)
Aug 04, 2011 26.48 26.48 24.99 25.02 759,122 -2.70(-9.74%)
Aug 03, 2011 28.16 28.19 27.24 27.72 1,160,208 +0.00(+0.00%)
Aug 02, 2011 28.63 28.91 27.71 27.72 513,840 -1.55(-5.30%)
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.