Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.78 18.83 18.61 18.66 195,780 +0.07(+0.40%)
Oct 26, 2012 18.56 18.58 18.58 18.58 187,076 +0.05(+0.29%)
Oct 25, 2012 18.60 18.65 18.46 18.53 315,645 +0.15(+0.81%)
Oct 24, 2012 18.49 18.52 18.35 18.38 356,555 -0.11(-0.62%)
Oct 23, 2012 18.48 18.54 18.36 18.50 507,966 -0.35(-1.86%)
Oct 19, 2012 19.13 19.13 18.82 18.85 271,801 -0.44(-2.27%)
Oct 18, 2012 19.20 19.40 19.18 19.28 205,263 +0.13(+0.67%)
Oct 17, 2012 19.06 19.16 19.00 19.16 439,289 +0.13(+0.67%)
Oct 16, 2012 18.90 19.05 18.86 19.03 221,820 +0.27(+1.44%)
Oct 15, 2012 18.68 18.79 18.58 18.76 192,235 +0.26(+1.38%)
Oct 12, 2012 18.54 18.62 18.43 18.50 87,363 -0.01(-0.04%)
Oct 11, 2012 18.64 18.70 18.50 18.51 306,927 +0.01(+0.07%)
Oct 10, 2012 18.62 18.62 18.42 18.50 444,462 -0.16(-0.83%)
Oct 09, 2012 18.91 18.93 18.64 18.65 1,542,478 -0.42(-2.19%)
Oct 08, 2012 19.04 19.10 19.03 19.07 159,472 -0.22(-1.12%)
Oct 05, 2012 19.51 19.55 19.23 19.28 122,613 +0.07(+0.39%)
Oct 04, 2012 19.08 19.25 19.03 19.21 238,802 +0.33(+1.75%)
Oct 03, 2012 18.99 18.99 18.83 18.88 473,086 -0.30(-1.58%)
Oct 02, 2012 19.30 19.31 19.10 19.18 279,671 +0.04(+0.21%)
Oct 01, 2012 19.22 19.39 19.10 19.14 375,726 +0.09(+0.50%)
Sep 28, 2012 19.26 19.28 18.99 19.05 260,016 -0.45(-2.32%)
Sep 27, 2012 19.31 19.59 19.26 19.50 100,555 +0.27(+1.40%)
Sep 26, 2012 19.22 19.26 19.08 19.23 569,318 -0.18(-0.90%)
Sep 25, 2012 19.62 19.72 19.41 19.41 156,985 -0.11(-0.59%)
Sep 24, 2012 19.40 19.58 19.37 19.52 183,996 -0.03(-0.14%)
Sep 21, 2012 19.73 19.75 19.52 19.55 476,305 -0.18(-0.92%)
Sep 20, 2012 19.59 19.73 19.53 19.73 96,944 -0.11(-0.58%)
Sep 19, 2012 19.67 19.88 19.65 19.84 109,080 +0.24(+1.20%)
Sep 18, 2012 19.59 19.61 19.50 19.61 187,664 -0.04(-0.21%)
Sep 17, 2012 19.72 19.78 19.60 19.65 221,812 -0.22(-1.09%)
Sep 14, 2012 19.82 20.05 19.76 19.86 608,072 +0.34(+1.76%)
Sep 13, 2012 19.15 19.61 19.06 19.52 456,329 +0.27(+1.40%)
Sep 12, 2012 19.26 19.33 19.18 19.25 166,881 +0.23(+1.20%)
Sep 11, 2012 18.78 19.06 18.78 19.02 128,627 +0.30(+1.58%)
Sep 10, 2012 18.81 18.89 18.70 18.73 160,257 -0.23(-1.21%)
Sep 07, 2012 18.83 18.97 18.81 18.95 239,130 +0.59(+3.23%)
Sep 06, 2012 18.09 18.41 18.09 18.36 322,688 +0.41(+2.29%)
Sep 05, 2012 18.07 18.11 17.92 17.95 182,430 -0.09(-0.49%)
Sep 04, 2012 18.18 18.19 17.96 18.04 381,342 -0.30(-1.65%)
Aug 31, 2012 18.48 18.52 18.30 18.34 326,452 +0.27(+1.49%)
Aug 30, 2012 18.30 18.30 18.02 18.07 222,111 -0.30(-1.61%)
Aug 29, 2012 18.42 18.45 18.31 18.37 190,187 -0.39(-2.08%)
Aug 27, 2012 18.85 18.90 18.76 18.76 112,582 +0.08(+0.43%)
Aug 24, 2012 18.60 18.78 18.56 18.68 125,072 +0.03(+0.18%)
Aug 23, 2012 18.62 18.72 18.52 18.64 174,475 -0.15(-0.79%)
Aug 22, 2012 18.53 18.83 18.51 18.79 579,309 -0.22(-1.13%)
Aug 21, 2012 19.03 19.14 18.95 19.01 349,124 -0.03(-0.18%)
Aug 20, 2012 18.99 19.10 18.91 19.04 207,667 -0.13(-0.67%)
Aug 17, 2012 19.00 19.19 18.97 19.17 199,571 +0.29(+1.53%)
Aug 16, 2012 18.77 18.96 18.73 18.88 288,561 +0.07(+0.39%)
Aug 15, 2012 18.75 18.85 18.71 18.81 239,323 -0.07(-0.36%)
Aug 14, 2012 18.88 18.92 18.81 18.87 423,398 +0.02(+0.11%)
Aug 13, 2012 18.87 18.96 18.81 18.85 817,381 -0.28(-1.44%)
Aug 10, 2012 18.85 19.13 18.80 19.13 170,455 +0.13(+0.71%)
Aug 09, 2012 18.85 19.02 18.84 18.99 295,177 +0.05(+0.25%)
Aug 08, 2012 18.77 18.99 18.77 18.95 840,080 +0.13(+0.72%)
Aug 07, 2012 18.72 18.93 18.70 18.81 1,323,018 -0.01(-0.07%)
Aug 06, 2012 18.71 18.89 18.68 18.83 664,822 +0.01(+0.04%)
Aug 03, 2012 18.62 18.91 18.61 18.82 436,789 +0.66(+3.64%)
Aug 02, 2012 18.21 18.42 17.98 18.16 436,936 -0.13(-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.