Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.96 18.11 17.93 18.09 306,516 +0.08(+0.45%)
Oct 28, 2010 18.16 18.22 17.93 18.01 299,237 -0.15(-0.82%)
Oct 27, 2010 18.19 18.26 17.97 18.16 207,572 -0.50(-2.69%)
Oct 25, 2010 18.80 18.85 18.62 18.66 290,830 +0.05(+0.27%)
Oct 22, 2010 18.68 18.69 18.55 18.61 150,751 +0.13(+0.70%)
Oct 21, 2010 18.61 18.75 18.36 18.48 493,267 +0.16(+0.88%)
Oct 20, 2010 17.94 18.43 17.88 18.32 318,592 +0.52(+2.92%)
Oct 19, 2010 18.01 18.46 17.66 17.80 295,378 -0.56(-3.07%)
Oct 18, 2010 18.30 18.43 18.23 18.36 352,086 -0.04(-0.20%)
Oct 15, 2010 18.56 18.56 18.27 18.40 233,246 -0.19(-1.00%)
Oct 14, 2010 18.61 18.67 18.49 18.59 87,016 +0.11(+0.60%)
Oct 13, 2010 18.47 18.59 18.44 18.48 192,620 +0.25(+1.39%)
Oct 12, 2010 18.08 18.25 17.87 18.22 537,102 +0.08(+0.44%)
Oct 11, 2010 18.22 18.25 18.10 18.14 360,687 +0.03(+0.17%)
Oct 08, 2010 18.11 18.18 17.86 18.11 912,480 +0.04(+0.21%)
Oct 07, 2010 18.27 18.27 17.89 18.07 298,635 +0.07(+0.38%)
Oct 06, 2010 18.08 18.14 17.91 18.00 573,502 -0.16(-0.89%)
Oct 05, 2010 17.99 18.25 17.94 18.17 278,492 +0.66(+3.79%)
Oct 04, 2010 17.70 17.73 17.41 17.50 371,396 -0.45(-2.49%)
Oct 01, 2010 17.95 18.05 17.82 17.95 504,833 +0.00(+0.00%)
Sep 30, 2010 18.13 18.22 17.76 17.95 322,309 -0.01(-0.07%)
Sep 29, 2010 17.91 18.04 17.79 17.96 676,688 -0.02(-0.14%)
Sep 28, 2010 17.78 18.02 17.55 17.99 558,752 +0.35(+2.00%)
Sep 27, 2010 17.85 17.85 17.60 17.63 476,444 -0.32(-1.79%)
Sep 24, 2010 17.68 17.96 17.62 17.96 501,701 +0.81(+4.70%)
Sep 23, 2010 17.23 17.39 17.13 17.15 311,502 -0.52(-2.95%)
Sep 22, 2010 17.75 17.79 17.55 17.67 201,873 +0.06(+0.35%)
Sep 21, 2010 17.57 17.79 17.36 17.61 1,100,911 +0.22(+1.25%)
Sep 20, 2010 17.00 17.44 17.00 17.39 239,949 +0.42(+2.45%)
Sep 17, 2010 16.98 17.09 16.90 16.98 333,435 -0.03(-0.18%)
Sep 15, 2010 16.93 17.03 16.86 17.01 118,660 -0.05(-0.29%)
Sep 14, 2010 16.71 17.13 16.69 17.06 211,821 +0.24(+1.44%)
Sep 13, 2010 16.79 16.84 16.74 16.82 205,839 +0.43(+2.61%)
Sep 10, 2010 16.31 16.42 16.29 16.39 220,683 +0.16(+1.00%)
Sep 09, 2010 16.36 16.36 16.15 16.23 597,674 +0.16(+1.00%)
Sep 08, 2010 15.95 16.19 15.95 16.07 429,097 +0.32(+2.01%)
Sep 07, 2010 15.92 15.92 15.75 15.75 230,191 -0.31(-1.93%)
Sep 03, 2010 16.10 16.20 15.95 16.06 161,756 +0.05(+0.31%)
Sep 02, 2010 15.92 16.01 15.80 16.01 269,773 +0.15(+0.98%)
Sep 01, 2010 15.55 15.98 15.46 15.85 417,578 +0.79(+5.26%)
Aug 31, 2010 15.06 15.21 14.85 15.06 1,936 +0.17(+1.12%)
Aug 30, 2010 15.07 15.10 14.89 14.89 297,001 -0.48(-3.10%)
Aug 27, 2010 15.37 15.42 14.90 15.37 240,198 +0.47(+3.16%)
Aug 26, 2010 14.96 15.10 14.84 14.90 203,198 +0.07(+0.50%)
Aug 25, 2010 14.58 14.87 14.49 14.83 548,274 -0.01(-0.04%)
Aug 24, 2010 14.91 14.95 14.71 14.83 1,615,718 -0.42(-2.72%)
Aug 23, 2010 15.33 15.45 15.19 15.25 359,916 +0.00(+0.00%)
Aug 20, 2010 15.29 15.29 15.14 15.25 197,077 -0.33(-2.15%)
Aug 19, 2010 15.98 16.00 15.45 15.58 594,710 -0.40(-2.48%)
Aug 18, 2010 16.01 16.08 15.90 15.98 176,225 +0.05(+0.31%)
Aug 17, 2010 15.93 16.06 15.85 15.93 336,049 +0.17(+1.10%)
Aug 16, 2010 15.53 15.81 15.50 15.76 696,506 +0.33(+2.17%)
Aug 13, 2010 15.42 15.55 15.39 15.42 440,369 -0.05(-0.32%)
Aug 12, 2010 15.33 15.52 15.32 15.47 537,742 -0.14(-0.87%)
Aug 11, 2010 15.87 15.87 15.53 15.61 350,304 -1.00(-6.04%)
Aug 10, 2010 16.55 16.67 16.35 16.61 289,456 -0.21(-1.25%)
Aug 09, 2010 16.84 16.86 16.71 16.82 472,317 -0.08(-0.48%)
Aug 06, 2010 16.90 16.90 16.65 16.90 323,077 +0.05(+0.29%)
Aug 05, 2010 16.80 16.91 16.69 16.85 118,203 +0.12(+0.70%)
Aug 04, 2010 16.78 16.84 16.64 16.73 235,827 -0.13(-0.77%)
Aug 03, 2010 16.88 16.90 16.72 16.86 1,302,649 -0.04(-0.26%)
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.