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 (%)
Nov 30, 2011 16.24 16.64 16.19 16.60 519,530 +1.26(+8.19%)
Nov 29, 2011 15.21 15.47 15.16 15.34 482,392 +0.20(+1.29%)
Nov 28, 2011 15.19 15.30 15.06 15.15 500,123 +0.77(+5.39%)
Nov 25, 2011 14.50 14.64 14.37 14.37 101,555 -0.16(-1.12%)
Nov 23, 2011 14.87 14.87 14.54 14.54 611,727 -0.62(-4.12%)
Nov 22, 2011 15.13 15.29 15.04 15.16 661,592 -0.05(-0.34%)
Nov 21, 2011 15.39 15.42 15.06 15.21 330,282 -0.52(-3.31%)
Nov 18, 2011 15.91 15.91 15.69 15.73 447,636 +0.00(+0.00%)
Nov 17, 2011 15.99 16.04 15.64 15.73 399,188 -0.18(-1.10%)
Nov 16, 2011 16.15 16.24 15.90 15.91 528,371 -0.34(-2.12%)
Nov 15, 2011 16.29 16.42 16.17 16.25 1,496,575 -0.14(-0.87%)
Nov 14, 2011 16.57 16.65 16.27 16.40 237,714 -0.52(-3.10%)
Nov 11, 2011 16.67 17.00 16.64 16.92 277,676 +0.69(+4.27%)
Nov 10, 2011 16.39 16.39 16.05 16.23 194,578 +0.25(+1.55%)
Nov 09, 2011 16.25 16.32 15.92 15.98 416,369 -1.29(-7.50%)
Nov 08, 2011 17.10 17.31 16.90 17.28 460,959 +0.24(+1.41%)
Nov 07, 2011 16.93 17.11 16.78 17.03 191,039 +0.17(+1.00%)
Nov 04, 2011 16.90 16.98 16.70 16.87 155,663 -0.32(-1.86%)
Nov 03, 2011 17.07 17.24 16.66 17.18 262,038 +0.54(+3.24%)
Nov 02, 2011 16.57 16.81 16.50 16.64 251,188 +0.23(+1.43%)
Nov 01, 2011 16.23 16.57 16.16 16.41 1,667,918 -0.87(-5.05%)
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%)
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.