Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.87 22.91 22.77 22.79 305,378 +0.23(+1.03%)
Nov 27, 2015 22.56 22.61 22.52 22.55 59,771 +0.24(+1.08%)
Nov 25, 2015 22.27 22.31 22.31 22.31 92,595 +0.03(+0.14%)
Nov 24, 2015 22.21 22.30 22.08 22.28 173,844 -0.16(-0.70%)
Nov 23, 2015 22.55 22.59 22.39 22.44 140,008 -0.11(-0.47%)
Nov 20, 2015 22.68 22.73 22.53 22.54 131,658 -0.02(-0.10%)
Nov 19, 2015 22.64 22.64 22.51 22.57 171,447 +0.00(+0.00%)
Nov 18, 2015 22.46 22.60 22.39 22.57 233,688 +0.31(+1.39%)
Nov 17, 2015 22.33 22.39 22.21 22.26 162,946 +0.05(+0.20%)
Nov 16, 2015 21.93 22.21 21.90 22.21 353,573 +0.26(+1.17%)
Nov 13, 2015 22.03 22.06 21.89 21.96 604,455 -0.23(-1.02%)
Nov 12, 2015 22.32 22.40 22.15 22.18 146,947 -0.29(-1.31%)
Nov 11, 2015 22.56 22.58 22.43 22.48 458,439 +0.10(+0.44%)
Nov 10, 2015 22.24 22.38 22.18 22.38 153,685 -0.22(-0.97%)
Nov 09, 2015 22.73 22.73 22.49 22.60 160,823 -0.14(-0.63%)
Nov 06, 2015 22.73 22.79 22.54 22.74 117,880 -0.11(-0.49%)
Nov 05, 2015 22.97 22.97 22.78 22.85 100,602 -0.08(-0.33%)
Nov 04, 2015 23.00 23.02 22.90 22.93 260,333 +0.03(+0.13%)
Nov 03, 2015 22.75 22.94 22.70 22.90 102,598 +0.06(+0.26%)
Nov 02, 2015 22.84 22.92 22.74 22.84 242,795 +0.14(+0.63%)
Oct 30, 2015 22.79 22.89 22.67 22.70 327,254 -0.01(-0.03%)
Oct 29, 2015 22.51 22.73 22.48 22.70 105,306 -0.05(-0.23%)
Oct 28, 2015 22.79 23.05 22.59 22.76 186,051 +0.14(+0.60%)
Oct 27, 2015 22.61 22.68 22.56 22.62 86,646 -0.19(-0.82%)
Oct 26, 2015 22.88 22.91 22.79 22.81 167,038 -0.13(-0.56%)
Oct 23, 2015 22.86 22.96 22.81 22.94 159,283 +0.21(+0.93%)
Oct 22, 2015 22.48 22.84 22.48 22.73 152,948 +0.29(+1.27%)
Oct 21, 2015 22.63 22.64 22.41 22.44 151,736 -0.32(-1.39%)
Oct 20, 2015 22.68 22.86 22.68 22.76 152,689 +0.12(+0.53%)
Oct 19, 2015 22.73 22.73 22.54 22.63 157,493 -0.20(-0.86%)
Oct 16, 2015 22.74 22.87 22.68 22.83 135,477 -0.13(-0.56%)
Oct 15, 2015 22.81 22.96 22.73 22.96 217,357 -0.02(-0.10%)
Oct 14, 2015 23.02 23.08 22.88 22.98 239,331 -0.14(-0.59%)
Oct 13, 2015 23.13 23.30 23.11 23.12 94,885 -0.29(-1.25%)
Oct 12, 2015 23.37 23.49 23.31 23.41 252,462 +0.00(+0.00%)
Oct 09, 2015 23.49 23.53 23.36 23.41 72,794 +0.23(+1.01%)
Oct 08, 2015 22.86 23.18 22.85 23.18 125,505 +0.18(+0.79%)
Oct 07, 2015 22.94 23.02 22.82 23.00 158,108 +0.21(+0.92%)
Oct 06, 2015 22.68 22.85 22.63 22.79 194,240 +0.05(+0.23%)
Oct 05, 2015 22.48 22.76 22.47 22.73 287,583 +0.59(+2.65%)
Oct 02, 2015 21.82 22.15 21.77 22.15 320,549 +0.40(+1.83%)
Oct 01, 2015 21.88 21.90 21.53 21.75 207,301 -0.11(-0.48%)
Sep 30, 2015 21.74 21.85 21.62 21.85 674,552 +0.46(+2.15%)
Sep 29, 2015 21.29 21.41 21.20 21.39 144,467 +0.33(+1.57%)
Sep 28, 2015 21.32 21.32 20.99 21.06 455,295 -0.51(-2.37%)
Sep 25, 2015 21.69 21.78 21.48 21.57 357,855 +0.10(+0.46%)
Sep 24, 2015 21.32 21.51 21.20 21.48 256,598 -0.24(-1.11%)
Sep 23, 2015 21.90 21.90 21.65 21.72 184,898 -0.31(-1.40%)
Sep 22, 2015 22.00 22.06 21.84 22.03 233,576 -0.45(-2.01%)
Sep 21, 2015 22.65 22.65 22.40 22.48 183,544 -0.17(-0.76%)
Sep 18, 2015 22.80 22.93 22.64 22.65 349,242 -0.77(-3.28%)
Sep 17, 2015 23.12 23.61 23.12 23.42 1,676,403 +0.20(+0.84%)
Sep 16, 2015 23.11 23.24 23.06 23.22 1,029,674 +0.33(+1.45%)
Sep 15, 2015 22.79 22.93 22.76 22.89 223,100 -0.05(-0.23%)
Sep 14, 2015 22.92 22.97 22.84 22.94 348,402 -0.44(-1.90%)
Sep 11, 2015 23.15 23.41 23.13 23.39 152,155 +0.30(+1.30%)
Sep 10, 2015 22.95 23.20 22.91 23.09 1,367,710 +0.23(+0.99%)
Sep 09, 2015 23.27 23.29 22.83 22.86 488,188 -0.06(-0.26%)
Sep 08, 2015 22.85 22.92 22.73 22.92 260,436 +0.65(+2.94%)
Sep 04, 2015 22.33 22.27 22.27 22.27 157,159 -0.58(-2.54%)
Sep 03, 2015 22.80 23.02 22.79 22.85 479,310 +0.27(+1.20%)
Sep 02, 2015 22.56 22.59 22.38 22.57 123,667 +0.24(+1.08%)
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.