Sweden Ishares MSCI ETF (NY: EWD )

48.55 USD +0.14 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.86 23.50 23.50 23.50 83,600 -0.19(-0.80%)
Dec 30, 2009 23.86 23.91 23.62 23.69 164,683 -0.20(-0.84%)
Dec 29, 2009 24.05 24.20 23.86 23.89 107,869 -0.02(-0.08%)
Dec 28, 2009 23.92 24.02 23.81 23.91 119,291 +0.18(+0.76%)
Dec 24, 2009 23.75 23.90 23.69 23.73 34,728 +0.01(+0.04%)
Dec 23, 2009 23.45 23.79 23.45 23.72 164,906 +0.10(+0.42%)
Dec 22, 2009 23.39 23.62 23.33 23.62 232,820 +0.23(+0.98%)
Dec 21, 2009 23.15 23.53 23.15 23.39 331,321 +0.34(+1.48%)
Dec 18, 2009 23.07 23.32 22.81 23.05 328,148 -0.02(-0.09%)
Dec 17, 2009 23.37 23.45 23.01 23.07 626,612 -0.88(-3.67%)
Dec 16, 2009 23.97 24.09 23.81 23.95 269,045 +0.21(+0.88%)
Dec 15, 2009 23.67 23.81 23.50 23.74 463,815 -0.44(-1.82%)
Dec 14, 2009 24.27 24.31 24.16 24.18 294,377 +0.24(+1.00%)
Dec 11, 2009 24.05 24.05 23.85 23.94 208,715 +0.02(+0.08%)
Dec 10, 2009 24.17 24.20 23.89 23.92 261,251 -0.07(-0.29%)
Dec 09, 2009 23.83 24.04 23.59 23.99 212,311 +0.08(+0.33%)
Dec 08, 2009 24.23 24.23 23.78 23.91 441,877 -0.71(-2.88%)
Dec 07, 2009 24.58 24.83 24.45 24.62 393,244 -0.07(-0.28%)
Dec 04, 2009 25.20 25.36 24.57 24.69 191,442 -0.11(-0.44%)
Dec 03, 2009 25.19 25.33 24.77 24.80 244,872 -0.26(-1.04%)
Dec 02, 2009 24.83 25.12 24.83 25.06 180,618 +0.18(+0.72%)
Dec 01, 2009 24.71 24.95 24.63 24.88 1,510,947 +0.65(+2.68%)
Nov 30, 2009 24.22 24.51 23.89 24.23 489,997 -0.32(-1.30%)
Nov 27, 2009 24.60 24.74 24.22 24.55 187,692 -1.05(-4.10%)
Nov 25, 2009 25.33 25.60 25.17 25.60 60,445 +0.36(+1.43%)
Nov 24, 2009 25.42 25.42 25.03 25.24 73,321 -0.23(-0.90%)
Nov 23, 2009 25.49 25.69 25.40 25.47 170,351 +0.59(+2.37%)
Nov 20, 2009 24.59 24.91 24.51 24.88 183,921 -0.11(-0.44%)
Nov 19, 2009 25.03 25.14 24.67 24.99 145,035 -0.52(-2.04%)
Nov 18, 2009 25.59 25.67 25.37 25.51 97,456 -0.01(-0.04%)
Nov 17, 2009 25.47 25.53 25.25 25.52 225,420 -0.33(-1.28%)
Nov 16, 2009 25.70 26.08 25.59 25.85 205,968 +0.30(+1.17%)
Nov 13, 2009 25.25 25.65 25.05 25.55 212,151 +0.30(+1.19%)
Nov 12, 2009 25.54 25.75 25.17 25.25 137,408 -0.21(-0.82%)
Nov 11, 2009 25.63 25.76 25.35 25.46 599,069 -0.04(-0.16%)
Nov 10, 2009 25.13 25.54 25.04 25.50 1,161,086 +0.08(+0.31%)
Nov 09, 2009 24.91 25.46 24.91 25.42 209,630 +1.13(+4.65%)
Nov 06, 2009 24.14 24.35 23.95 24.29 106,096 -0.05(-0.21%)
Nov 05, 2009 24.26 24.49 24.15 24.34 68,714 +0.54(+2.27%)
Nov 04, 2009 23.77 24.07 23.67 23.80 256,802 +0.48(+2.06%)
Nov 03, 2009 23.15 23.45 23.05 23.32 775,862 -0.17(-0.72%)
Nov 02, 2009 23.78 24.13 23.24 23.49 694,601 +0.01(+0.04%)
Oct 30, 2009 24.36 24.36 23.34 23.48 655,939 -0.90(-3.69%)
Oct 29, 2009 23.88 24.40 23.88 24.38 310,944 +1.11(+4.77%)
Oct 28, 2009 23.56 23.80 23.17 23.27 624,125 -0.46(-1.94%)
Oct 27, 2009 24.09 24.14 23.60 23.73 119,332 -0.17(-0.71%)
Oct 26, 2009 24.59 24.75 23.73 23.90 173,306 -0.59(-2.41%)
Oct 23, 2009 24.69 24.69 24.47 24.49 254,304 -0.07(-0.29%)
Oct 22, 2009 23.98 24.69 23.95 24.56 160,253 +0.20(+0.82%)
Oct 21, 2009 24.18 24.79 24.17 24.36 177,350 +0.18(+0.74%)
Oct 20, 2009 24.12 24.23 24.11 24.18 160,383 -0.13(-0.53%)
Oct 19, 2009 24.13 24.47 24.01 24.31 198,798 +0.34(+1.42%)
Oct 16, 2009 24.04 24.14 23.85 23.97 115,510 -0.12(-0.50%)
Oct 15, 2009 24.00 24.16 23.96 24.09 126,030 +0.01(+0.04%)
Oct 14, 2009 24.05 24.20 23.94 24.08 219,073 +0.76(+3.26%)
Oct 13, 2009 23.29 23.39 23.03 23.32 175,844 -0.03(-0.13%)
Oct 12, 2009 23.48 23.51 23.21 23.35 190,060 +0.28(+1.21%)
Oct 09, 2009 23.06 23.21 22.87 23.07 131,584 +0.12(+0.52%)
Oct 08, 2009 22.89 23.19 22.73 22.95 292,630 +0.21(+0.92%)
Oct 07, 2009 22.61 22.74 22.39 22.74 220,408 -0.13(-0.57%)
Oct 06, 2009 22.71 23.26 22.71 22.87 1,280,583 +0.31(+1.37%)
Oct 05, 2009 22.16 22.67 22.16 22.56 238,545 +0.39(+1.76%)
Oct 02, 2009 21.94 22.39 21.78 22.17 346,042 -0.14(-0.63%)
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.