Sweden Ishares MSCI ETF (NY: EWD )

41.79 -0.19 (-0.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.23 19.46 19.23 19.35 185,162 +0.14(+0.74%)
Dec 30, 2010 19.20 19.30 19.12 19.21 278,739 +0.12(+0.65%)
Dec 29, 2010 19.04 19.16 19.02 19.08 129,262 +0.15(+0.82%)
Dec 28, 2010 19.11 19.11 18.87 18.93 655,923 -0.16(-0.83%)
Dec 27, 2010 19.03 19.10 18.95 19.09 98,992 +0.11(+0.60%)
Dec 23, 2010 18.95 19.01 18.90 18.97 182,291 -0.04(-0.20%)
Dec 22, 2010 19.05 19.05 18.95 19.01 356,370 -0.09(-0.49%)
Dec 21, 2010 19.12 19.18 19.06 19.10 1,331,425 +0.20(+1.08%)
Dec 20, 2010 18.98 19.01 18.82 18.90 413,523 -0.02(-0.10%)
Dec 17, 2010 18.90 18.93 18.81 18.92 207,777 -0.01(-0.07%)
Dec 16, 2010 18.82 18.97 18.74 18.93 144,463 +0.16(+0.86%)
Dec 15, 2010 18.85 18.97 18.72 18.77 100,472 -0.11(-0.59%)
Dec 14, 2010 18.75 18.99 18.72 18.88 157,866 +0.20(+1.06%)
Dec 13, 2010 18.58 18.81 18.58 18.68 131,862 +0.22(+1.21%)
Dec 10, 2010 18.35 18.48 18.26 18.46 157,997 +0.12(+0.64%)
Dec 09, 2010 18.36 18.39 18.20 18.34 272,583 -0.29(-1.56%)
Dec 08, 2010 18.50 18.67 18.38 18.63 297,938 +0.07(+0.40%)
Dec 07, 2010 18.97 18.97 18.54 18.56 178,373 -0.13(-0.68%)
Dec 06, 2010 18.61 18.74 18.57 18.68 306,842 -0.22(-1.16%)
Dec 03, 2010 18.60 18.92 18.57 18.90 487,748 +0.35(+1.90%)
Dec 02, 2010 18.20 18.55 18.18 18.55 286,364 +0.37(+2.05%)
Dec 01, 2010 17.96 18.22 17.94 18.18 321,597 +0.60(+3.42%)
Nov 30, 2010 17.30 17.68 17.27 17.58 252,247 -0.04(-0.25%)
Nov 29, 2010 17.46 17.70 17.34 17.62 390,606 -0.02(-0.11%)
Nov 26, 2010 17.59 17.71 17.56 17.64 80,363 -0.06(-0.35%)
Nov 24, 2010 17.55 17.70 17.70 17.70 170,991 +0.30(+1.75%)
Nov 23, 2010 17.44 17.46 17.32 17.40 313,434 -0.51(-2.87%)
Nov 22, 2010 17.86 17.96 17.64 17.91 287,066 -0.13(-0.72%)
Nov 19, 2010 17.82 18.07 17.79 18.04 201,436 +0.16(+0.90%)
Nov 18, 2010 17.78 17.91 17.78 17.88 177,913 +0.54(+3.11%)
Nov 17, 2010 17.29 17.46 17.25 17.34 328,899 +0.07(+0.39%)
Nov 16, 2010 17.58 17.58 17.14 17.27 471,570 -0.51(-2.89%)
Nov 15, 2010 17.83 17.96 17.79 17.79 365,035 +0.09(+0.49%)
Nov 12, 2010 17.89 17.97 17.59 17.70 2,668,916 -0.30(-1.69%)
Nov 11, 2010 18.04 18.04 17.84 18.00 576,603 -0.35(-1.92%)
Nov 10, 2010 18.29 18.37 17.99 18.36 142,734 +0.15(+0.82%)
Nov 09, 2010 18.53 18.59 18.14 18.21 274,630 -0.13(-0.71%)
Nov 08, 2010 18.36 18.43 18.25 18.34 658,433 -0.17(-0.90%)
Nov 05, 2010 18.53 18.62 18.45 18.51 1,018,214 -0.44(-2.31%)
Nov 04, 2010 18.91 19.07 18.81 18.94 432,898 +0.45(+2.43%)
Nov 03, 2010 18.27 18.49 18.14 18.49 656,562 +0.19(+1.02%)
Nov 02, 2010 18.28 18.38 18.20 18.31 1,844,996 +0.27(+1.48%)
Nov 01, 2010 18.09 18.18 17.93 18.04 542,481 -0.05(-0.27%)
Oct 29, 2010 17.96 18.11 17.93 18.09 306,516 +0.08(+0.45%)
Oct 28, 2010 18.16 18.22 17.93 18.01 299,237 -0.15(-0.82%)
Oct 27, 2010 18.19 18.26 17.97 18.16 207,572 -0.50(-2.69%)
Oct 25, 2010 18.80 18.85 18.62 18.66 290,830 +0.05(+0.27%)
Oct 22, 2010 18.68 18.69 18.55 18.61 150,751 +0.13(+0.70%)
Oct 21, 2010 18.61 18.75 18.36 18.48 493,267 +0.16(+0.88%)
Oct 20, 2010 17.94 18.43 17.88 18.32 318,592 +0.52(+2.92%)
Oct 19, 2010 18.01 18.46 17.66 17.80 295,378 -0.56(-3.07%)
Oct 18, 2010 18.30 18.43 18.23 18.36 352,086 -0.04(-0.20%)
Oct 15, 2010 18.56 18.56 18.27 18.40 233,246 -0.19(-1.00%)
Oct 14, 2010 18.61 18.67 18.49 18.59 87,016 +0.11(+0.60%)
Oct 13, 2010 18.47 18.59 18.44 18.48 192,620 +0.25(+1.39%)
Oct 12, 2010 18.08 18.25 17.87 18.22 537,102 +0.08(+0.44%)
Oct 11, 2010 18.22 18.25 18.10 18.14 360,687 +0.03(+0.17%)
Oct 08, 2010 18.11 18.18 17.86 18.11 912,480 +0.04(+0.21%)
Oct 07, 2010 18.27 18.27 17.89 18.07 298,635 +0.07(+0.38%)
Oct 06, 2010 18.08 18.14 17.91 18.00 573,502 -0.16(-0.89%)
Oct 05, 2010 17.99 18.25 17.94 18.17 278,492 +0.66(+3.79%)
Oct 04, 2010 17.70 17.73 17.41 17.50 371,396 -0.45(-2.49%)
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.