Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.58 34.66 34.40 34.40 75,074 -0.02(-0.06%)
Nov 27, 2013 34.44 34.52 34.32 34.42 83,525 +0.07(+0.20%)
Nov 26, 2013 34.36 34.41 34.25 34.35 276,181 +0.12(+0.35%)
Nov 25, 2013 34.20 34.38 34.19 34.23 254,716 +0.14(+0.41%)
Nov 22, 2013 34.02 34.17 33.95 34.09 63,384 +0.46(+1.37%)
Nov 21, 2013 33.57 33.66 33.46 33.63 145,944 +0.10(+0.30%)
Nov 20, 2013 34.01 34.01 33.42 33.53 71,685 -0.39(-1.15%)
Nov 19, 2013 33.88 33.98 33.75 33.92 136,658 +0.05(+0.15%)
Nov 18, 2013 34.19 34.22 33.81 33.87 174,739 +0.12(+0.36%)
Nov 15, 2013 33.63 33.76 33.55 33.75 45,770 +0.24(+0.72%)
Nov 14, 2013 33.23 33.55 33.22 33.51 51,867 +0.16(+0.49%)
Nov 13, 2013 32.86 33.36 32.79 33.35 111,403 +0.06(+0.17%)
Nov 12, 2013 33.42 33.45 33.20 33.29 87,030 -0.66(-1.94%)
Nov 11, 2013 33.88 33.97 33.81 33.95 69,621 +0.25(+0.74%)
Nov 08, 2013 33.51 33.72 33.50 33.70 101,062 +0.02(+0.06%)
Nov 07, 2013 34.17 34.21 33.64 33.68 191,230 -0.56(-1.64%)
Nov 06, 2013 34.21 34.30 34.12 34.24 133,921 +0.60(+1.78%)
Nov 05, 2013 33.73 33.76 33.57 33.64 107,534 -0.44(-1.29%)
Nov 04, 2013 34.09 34.13 33.97 34.08 208,317 +0.25(+0.74%)
Nov 01, 2013 33.83 33.92 33.61 33.83 304,408 -0.36(-1.05%)
Oct 31, 2013 34.34 34.38 34.15 34.19 242,726 -0.53(-1.53%)
Oct 30, 2013 34.89 35.00 34.59 34.72 585,614 -0.24(-0.69%)
Oct 29, 2013 35.05 35.05 34.83 34.96 56,946 -0.07(-0.20%)
Oct 28, 2013 35.06 35.20 34.99 35.03 65,583 -0.30(-0.85%)
Oct 25, 2013 35.25 35.37 35.18 35.33 77,913 -0.12(-0.34%)
Oct 24, 2013 35.29 35.48 35.21 35.45 95,320 +0.25(+0.71%)
Oct 23, 2013 35.19 35.25 35.08 35.20 135,325 -0.21(-0.59%)
Oct 22, 2013 35.36 35.53 35.31 35.41 182,186 +0.30(+0.85%)
Oct 21, 2013 34.94 35.12 34.90 35.11 89,160 +0.25(+0.72%)
Oct 18, 2013 34.60 34.86 34.53 34.86 385,363 +0.49(+1.43%)
Oct 17, 2013 34.16 34.41 34.13 34.37 154,795 +0.44(+1.30%)
Oct 16, 2013 33.66 34.01 33.63 33.93 131,997 +0.19(+0.56%)
Oct 15, 2013 33.86 33.87 33.66 33.74 339,354 -0.27(-0.79%)
Oct 14, 2013 33.71 34.08 33.67 34.01 83,802 -0.10(-0.29%)
Oct 11, 2013 33.98 34.12 33.98 34.11 130,978 +0.25(+0.74%)
Oct 10, 2013 33.54 33.95 33.50 33.86 64,920 +0.58(+1.74%)
Oct 09, 2013 33.36 33.41 33.15 33.28 278,118 -0.10(-0.30%)
Oct 08, 2013 33.80 33.83 33.35 33.38 244,268 -0.36(-1.07%)
Oct 07, 2013 33.56 33.89 33.55 33.74 73,680 -0.27(-0.79%)
Oct 04, 2013 34.15 34.27 33.97 34.01 46,865 -0.41(-1.19%)
Oct 03, 2013 34.73 34.73 34.36 34.42 78,058 -0.11(-0.32%)
Oct 02, 2013 34.56 34.58 34.34 34.53 59,039 -0.25(-0.72%)
Oct 01, 2013 34.49 34.89 34.45 34.78 83,225 +0.53(+1.55%)
Sep 30, 2013 34.12 34.35 34.11 34.25 134,372 -0.19(-0.55%)
Sep 27, 2013 34.46 34.60 34.41 34.44 142,520 -0.21(-0.61%)
Sep 26, 2013 34.67 34.76 34.52 34.65 93,923 +0.16(+0.46%)
Sep 25, 2013 34.41 34.58 34.32 34.49 167,000 -0.46(-1.32%)
Sep 24, 2013 34.88 35.19 34.75 34.95 215,325 -0.04(-0.11%)
Sep 23, 2013 35.19 35.19 34.87 34.99 90,565 -0.27(-0.77%)
Sep 20, 2013 35.39 35.42 35.22 35.26 208,230 -0.31(-0.87%)
Sep 19, 2013 35.70 35.70 35.47 35.57 262,849 -0.07(-0.20%)
Sep 18, 2013 34.53 35.68 34.38 35.64 116,672 +1.00(+2.89%)
Sep 17, 2013 34.54 34.65 34.51 34.64 54,285 +0.20(+0.58%)
Sep 16, 2013 34.54 34.63 34.39 34.44 176,622 +0.44(+1.29%)
Sep 13, 2013 33.97 34.01 33.80 34.00 55,443 -0.13(-0.38%)
Sep 12, 2013 34.08 34.26 34.02 34.13 140,047 -0.16(-0.47%)
Sep 11, 2013 34.10 34.31 34.04 34.29 272,879 +0.25(+0.73%)
Sep 10, 2013 33.95 34.07 33.90 34.04 71,934 +0.51(+1.52%)
Sep 09, 2013 33.20 33.60 33.16 33.53 65,603 +0.46(+1.39%)
Sep 06, 2013 33.00 33.15 32.77 33.07 41,944 +0.34(+1.04%)
Sep 05, 2013 32.85 32.92 32.64 32.73 33,096 -0.33(-1.00%)
Sep 04, 2013 32.70 33.09 32.66 33.06 108,094 +0.35(+1.07%)
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.