Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.65 (-1.60%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.58 23.76 23.51 23.76 456,641 +0.17(+0.73%)
Oct 30, 2014 23.36 23.66 23.36 23.59 186,580 +0.26(+1.11%)
Oct 29, 2014 23.48 23.62 23.23 23.33 251,917 -0.07(-0.28%)
Oct 28, 2014 23.18 23.40 23.18 23.40 376,990 +0.31(+1.34%)
Oct 27, 2014 22.93 23.15 23.28 23.09 371,126 -0.19(-0.84%)
Oct 24, 2014 23.27 23.29 23.14 23.28 347,749 +0.10(+0.44%)
Oct 23, 2014 23.08 23.26 23.07 23.18 201,222 +0.51(+2.23%)
Oct 22, 2014 22.87 22.92 22.67 22.67 404,033 -0.23(-1.01%)
Oct 21, 2014 22.64 22.95 22.61 22.91 456,604 +0.40(+1.76%)
Oct 20, 2014 22.25 22.54 22.21 22.51 199,143 +0.09(+0.42%)
Oct 17, 2014 22.27 22.49 22.23 22.41 123,832 +0.58(+2.64%)
Oct 16, 2014 21.45 22.05 21.43 21.84 464,823 -0.09(-0.40%)
Oct 15, 2014 21.95 22.04 21.48 21.92 243,800 -0.15(-0.69%)
Oct 14, 2014 22.18 22.28 22.03 22.07 203,668 -0.03(-0.13%)
Oct 13, 2014 22.37 22.47 22.10 22.10 182,523 +0.04(+0.20%)
Oct 10, 2014 22.26 22.36 22.05 22.06 382,250 -0.28(-1.26%)
Oct 09, 2014 22.83 22.88 22.34 22.34 336,739 -0.81(-3.49%)
Oct 08, 2014 22.72 23.16 22.65 23.15 313,560 +0.43(+1.91%)
Oct 07, 2014 23.03 23.06 22.68 22.72 453,636 -0.69(-2.96%)
Oct 06, 2014 23.45 23.46 23.22 23.41 161,644 +0.17(+0.71%)
Oct 03, 2014 23.21 23.29 23.11 23.24 468,338 -0.04(-0.19%)
Oct 02, 2014 23.53 23.56 23.13 23.29 634,896 -0.22(-0.92%)
Oct 01, 2014 23.76 23.76 23.45 23.50 529,552 -0.38(-1.60%)
Sep 30, 2014 23.77 24.00 23.77 23.89 316,777 +0.18(+0.76%)
Sep 29, 2014 23.55 23.72 23.55 23.71 178,647 -0.07(-0.27%)
Sep 26, 2014 23.76 23.81 23.68 23.77 250,155 -0.01(-0.06%)
Sep 25, 2014 23.98 23.98 23.78 23.79 282,030 -0.48(-1.99%)
Sep 24, 2014 24.15 24.30 24.04 24.27 188,760 +0.01(+0.06%)
Sep 23, 2014 24.39 24.48 24.24 24.25 155,632 -0.22(-0.89%)
Sep 22, 2014 24.62 24.62 24.42 24.47 294,133 -0.02(-0.09%)
Sep 19, 2014 24.67 24.67 24.45 24.49 220,518 -0.17(-0.70%)
Sep 18, 2014 24.50 24.70 24.44 24.67 274,995 +0.38(+1.58%)
Sep 17, 2014 24.36 24.74 24.26 24.28 149,008 -0.02(-0.09%)
Sep 16, 2014 24.12 24.33 24.12 24.31 214,023 +0.15(+0.63%)
Sep 15, 2014 24.18 24.20 24.13 24.15 193,424 +0.13(+0.54%)
Sep 12, 2014 24.05 24.10 23.97 24.02 461,797 +0.05(+0.21%)
Sep 11, 2014 24.10 24.12 23.93 23.97 332,229 -0.22(-0.92%)
Sep 10, 2014 24.03 24.22 24.00 24.20 155,373 +0.17(+0.69%)
Sep 09, 2014 24.07 24.07 23.97 24.03 248,719 -0.12(-0.48%)
Sep 08, 2014 24.29 24.31 24.10 24.15 274,961 -0.12(-0.50%)
Sep 05, 2014 24.21 24.28 24.16 24.27 68,388 -0.14(-0.59%)
Sep 04, 2014 24.50 24.54 24.33 24.41 142,994 -0.22(-0.88%)
Sep 03, 2014 24.70 24.71 24.58 24.63 315,759 +0.19(+0.80%)
Sep 02, 2014 24.51 24.51 24.36 24.44 260,944 -0.14(-0.57%)
Aug 29, 2014 24.67 24.58 24.58 24.58 204,883 +0.00(+0.01%)
Aug 28, 2014 24.51 24.60 24.50 24.57 354,375 -0.30(-1.19%)
Aug 27, 2014 24.91 24.94 24.84 24.87 313,400 +0.06(+0.23%)
Aug 26, 2014 24.90 24.94 24.81 24.81 388,966 -0.06(-0.26%)
Aug 25, 2014 24.79 24.95 24.79 24.88 237,698 +0.14(+0.58%)
Aug 22, 2014 24.83 24.83 24.67 24.73 192,740 -0.14(-0.58%)
Aug 21, 2014 24.78 24.91 24.77 24.88 302,992 +0.26(+1.06%)
Aug 20, 2014 24.55 24.68 24.55 24.62 201,506 -0.17(-0.70%)
Aug 19, 2014 24.77 24.80 24.75 24.79 52,343 +0.05(+0.20%)
Aug 18, 2014 24.72 24.77 24.68 24.74 251,110 +0.14(+0.59%)
Aug 15, 2014 24.74 24.78 24.44 24.59 236,142 +0.09(+0.38%)
Aug 14, 2014 24.51 24.53 24.41 24.50 123,973 +0.04(+0.15%)
Aug 13, 2014 24.51 24.51 24.43 24.46 226,178 +0.17(+0.71%)
Aug 12, 2014 24.33 24.35 24.24 24.29 287,330 -0.09(-0.36%)
Aug 11, 2014 24.41 24.51 24.32 24.38 539,287 +0.27(+1.14%)
Aug 08, 2014 23.85 24.07 23.82 24.10 241,290 +0.29(+1.21%)
Aug 07, 2014 24.17 24.23 23.77 23.81 430,197 -0.25(-1.02%)
Aug 06, 2014 24.02 24.17 23.98 24.06 448,738 -0.28(-1.16%)
Aug 05, 2014 24.54 24.56 24.31 24.34 763,345 -0.19(-0.79%)
Aug 04, 2014 24.58 24.59 24.33 24.54 722,544 +0.04(+0.15%)
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.