Sweden Ishares MSCI ETF (NY: EWD )

40.08 -0.55 (-1.37%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.91 17.94 17.26 17.28 227,887 -1.15(-6.21%)
Oct 28, 2011 18.35 18.53 18.32 18.43 223,012 -0.32(-1.70%)
Oct 27, 2011 18.32 18.89 18.26 18.75 429,122 +1.44(+8.35%)
Oct 26, 2011 17.39 17.46 16.87 17.30 176,643 +0.49(+2.94%)
Oct 25, 2011 17.00 17.07 16.71 16.81 312,643 -0.19(-1.11%)
Oct 24, 2011 16.69 17.05 16.69 17.00 92,581 +0.29(+1.71%)
Oct 21, 2011 16.43 16.74 16.41 16.71 153,960 +0.55(+3.38%)
Oct 20, 2011 16.19 16.29 15.87 16.16 331,891 +0.20(+1.22%)
Oct 19, 2011 16.23 16.31 15.94 15.97 388,702 -0.53(-3.23%)
Oct 18, 2011 16.12 16.63 15.85 16.50 205,867 +0.55(+3.43%)
Oct 17, 2011 16.32 16.33 15.92 15.95 199,020 -0.67(-4.03%)
Oct 14, 2011 16.61 16.66 16.40 16.62 125,168 +0.49(+3.07%)
Oct 13, 2011 16.25 16.25 15.88 16.13 258,078 -0.25(-1.51%)
Oct 12, 2011 16.40 16.61 16.36 16.38 306,834 +0.20(+1.21%)
Oct 11, 2011 15.93 16.21 15.92 16.18 188,265 -0.03(-0.16%)
Oct 10, 2011 15.86 16.27 15.85 16.21 279,705 +0.92(+6.04%)
Oct 07, 2011 15.55 15.59 15.24 15.28 315,333 -0.26(-1.67%)
Oct 06, 2011 14.92 15.56 14.81 15.54 312,324 +0.56(+3.73%)
Oct 05, 2011 14.73 15.02 14.57 14.98 956,987 +0.37(+2.54%)
Oct 04, 2011 14.20 14.63 13.93 14.61 638,265 +0.08(+0.54%)
Oct 03, 2011 14.87 15.13 14.54 14.54 749,504 -0.42(-2.83%)
Sep 30, 2011 15.06 15.25 14.93 14.96 185,973 -0.72(-4.57%)
Sep 29, 2011 15.75 15.82 15.40 15.67 199,931 +0.64(+4.29%)
Sep 28, 2011 15.61 15.65 15.02 15.03 216,585 -0.57(-3.67%)
Sep 27, 2011 15.47 15.95 15.43 15.60 358,344 +0.74(+4.99%)
Sep 26, 2011 14.58 14.87 14.26 14.86 339,202 +0.50(+3.49%)
Sep 23, 2011 14.15 14.52 14.10 14.36 469,169 -0.06(-0.41%)
Sep 22, 2011 14.63 14.65 14.21 14.42 391,747 -0.77(-5.10%)
Sep 21, 2011 15.84 15.90 15.19 15.19 792,614 -0.66(-4.15%)
Sep 20, 2011 15.72 16.05 15.61 15.85 157,733 +0.29(+1.88%)
Sep 19, 2011 15.54 15.64 15.34 15.56 265,353 -0.73(-4.47%)
Sep 16, 2011 16.34 16.42 16.05 16.29 385,218 -0.10(-0.64%)
Sep 15, 2011 16.12 16.41 16.02 16.39 237,605 +0.81(+5.22%)
Sep 14, 2011 15.43 15.75 15.13 15.58 464,523 +0.20(+1.27%)
Sep 13, 2011 15.29 15.45 15.19 15.38 218,168 +0.34(+2.29%)
Sep 12, 2011 15.10 15.28 14.61 15.04 347,191 -0.48(-3.06%)
Sep 09, 2011 16.03 16.11 15.44 15.51 337,071 -0.88(-5.40%)
Sep 08, 2011 16.54 16.76 16.34 16.40 162,007 -0.36(-2.17%)
Sep 07, 2011 16.38 16.78 16.33 16.76 157,802 +0.66(+4.12%)
Sep 06, 2011 15.94 16.12 15.83 16.10 714,522 -0.62(-3.70%)
Sep 02, 2011 16.75 16.94 16.66 16.72 412,441 -0.43(-2.51%)
Sep 01, 2011 17.36 17.59 17.13 17.15 309,640 -0.26(-1.49%)
Aug 31, 2011 17.29 17.55 17.29 17.41 275,783 +0.46(+2.73%)
Aug 30, 2011 16.86 17.05 16.69 16.94 292,243 -0.18(-1.03%)
Aug 29, 2011 16.97 17.13 16.92 17.12 178,618 +0.51(+3.06%)
Aug 26, 2011 16.32 16.74 16.06 16.61 230,618 +0.27(+1.67%)
Aug 25, 2011 16.83 16.96 16.27 16.34 396,116 -0.49(-2.94%)
Aug 24, 2011 16.77 17.11 16.59 16.83 443,461 +0.08(+0.51%)
Aug 23, 2011 16.29 16.77 16.21 16.75 1,117,679 +0.81(+5.10%)
Aug 22, 2011 16.44 16.46 15.93 15.93 401,730 +0.30(+1.91%)
Aug 19, 2011 15.75 16.23 15.61 15.64 573,319 -0.31(-1.92%)
Aug 18, 2011 16.46 16.46 15.80 15.94 464,887 -1.41(-8.10%)
Aug 17, 2011 17.42 17.71 17.22 17.35 332,534 +0.22(+1.29%)
Aug 16, 2011 17.11 17.50 16.96 17.13 1,004,225 -0.47(-2.66%)
Aug 15, 2011 17.31 17.63 17.31 17.59 509,342 +0.61(+3.56%)
Aug 12, 2011 17.09 17.20 16.79 16.99 1,329,356 +0.20(+1.16%)
Aug 11, 2011 16.07 17.02 16.01 16.79 3,091,528 +1.09(+6.92%)
Aug 10, 2011 16.42 16.43 15.70 15.71 2,064,601 -1.05(-6.29%)
Aug 09, 2011 16.74 16.77 15.71 16.76 1,280,321 +1.18(+7.56%)
Aug 08, 2011 16.40 16.65 15.52 15.58 1,575,929 -1.49(-8.73%)
Aug 05, 2011 17.34 17.39 16.44 17.07 2,259,670 +0.79(+4.88%)
Aug 04, 2011 17.23 17.23 16.26 16.28 1,166,683 -1.76(-9.74%)
Aug 03, 2011 18.32 18.34 17.72 18.04 1,783,106 +0.00(+0.00%)
Aug 02, 2011 18.63 18.81 18.03 18.04 789,712 -1.01(-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.