Sweden Ishares MSCI ETF (NY: EWD )

32.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.13 14.91 14.91 14.91 131,804 -0.12(-0.80%)
Dec 30, 2009 15.13 15.17 14.98 15.03 259,641 -0.13(-0.84%)
Dec 29, 2009 15.25 15.35 15.13 15.15 170,067 -0.01(-0.08%)
Dec 28, 2009 15.17 15.24 15.10 15.17 188,075 +0.11(+0.76%)
Dec 24, 2009 15.06 15.16 15.03 15.05 54,752 +0.01(+0.04%)
Dec 23, 2009 14.87 15.09 14.87 15.04 259,992 +0.06(+0.42%)
Dec 22, 2009 14.84 14.98 14.80 14.98 367,067 +0.15(+0.98%)
Dec 21, 2009 14.68 14.92 14.68 14.84 522,365 +0.22(+1.48%)
Dec 18, 2009 14.63 14.79 14.47 14.62 517,362 -0.01(-0.09%)
Dec 17, 2009 14.82 14.87 14.59 14.63 987,924 -0.56(-3.67%)
Dec 16, 2009 15.20 15.28 15.10 15.19 424,179 +0.13(+0.88%)
Dec 15, 2009 15.01 15.10 14.91 15.06 731,256 -0.28(-1.82%)
Dec 14, 2009 15.39 15.42 15.32 15.34 464,118 +0.15(+1.00%)
Dec 11, 2009 15.25 15.25 15.13 15.18 329,062 +0.01(+0.08%)
Dec 10, 2009 15.33 15.35 15.15 15.17 411,891 -0.04(-0.29%)
Dec 09, 2009 15.11 15.25 14.96 15.22 334,732 +0.05(+0.33%)
Dec 08, 2009 15.37 15.37 15.08 15.17 696,669 -0.45(-2.88%)
Dec 07, 2009 15.59 15.75 15.51 15.62 619,993 -0.04(-0.28%)
Dec 04, 2009 15.98 16.09 15.58 15.66 301,830 -0.07(-0.44%)
Dec 03, 2009 15.98 16.07 15.71 15.73 386,068 -0.16(-1.04%)
Dec 02, 2009 15.75 15.93 15.75 15.89 284,764 +0.11(+0.72%)
Dec 01, 2009 15.67 15.83 15.62 15.78 2,382,179 +0.41(+2.68%)
Nov 30, 2009 15.36 15.55 15.15 15.37 772,535 -0.20(-1.30%)
Nov 27, 2009 15.60 15.69 15.36 15.57 295,917 -0.67(-4.10%)
Nov 25, 2009 16.07 16.24 15.97 16.24 95,298 +0.23(+1.43%)
Nov 24, 2009 16.12 16.12 15.88 16.01 115,598 -0.15(-0.90%)
Nov 23, 2009 16.17 16.29 16.11 16.15 268,577 +0.37(+2.37%)
Nov 20, 2009 15.60 15.80 15.55 15.78 289,972 -0.07(-0.44%)
Nov 19, 2009 15.88 15.95 15.65 15.85 228,664 -0.33(-2.04%)
Nov 18, 2009 16.23 16.28 16.09 16.18 153,650 -0.01(-0.04%)
Nov 17, 2009 16.15 16.19 16.02 16.19 355,400 -0.21(-1.28%)
Nov 16, 2009 16.30 16.54 16.23 16.40 324,731 +0.19(+1.17%)
Nov 13, 2009 16.02 16.27 15.89 16.21 334,480 +0.19(+1.19%)
Nov 12, 2009 16.20 16.33 15.96 16.02 216,639 -0.13(-0.82%)
Nov 11, 2009 16.26 16.34 16.08 16.15 944,500 -0.03(-0.16%)
Nov 10, 2009 15.94 16.20 15.88 16.17 1,830,583 +0.05(+0.31%)
Nov 09, 2009 15.80 16.15 15.80 16.12 330,505 +0.72(+4.65%)
Nov 06, 2009 15.31 15.44 15.19 15.41 167,272 -0.03(-0.21%)
Nov 05, 2009 15.39 15.53 15.32 15.44 108,335 +0.34(+2.27%)
Nov 04, 2009 15.08 15.27 15.01 15.10 404,877 +0.30(+2.06%)
Nov 03, 2009 14.68 14.87 14.62 14.79 1,223,234 -0.11(-0.72%)
Nov 02, 2009 15.08 15.30 14.74 14.90 1,095,117 +0.01(+0.04%)
Oct 30, 2009 15.45 15.45 14.80 14.89 1,034,162 -0.57(-3.69%)
Oct 29, 2009 15.15 15.48 15.15 15.46 490,238 +0.70(+4.77%)
Oct 28, 2009 14.94 15.10 14.70 14.76 984,003 -0.29(-1.94%)
Oct 27, 2009 15.28 15.31 14.97 15.05 188,140 -0.11(-0.71%)
Oct 26, 2009 15.60 15.70 15.05 15.16 273,236 -0.37(-2.41%)
Oct 23, 2009 15.66 15.66 15.52 15.53 400,939 -0.04(-0.29%)
Oct 22, 2009 15.21 15.66 15.19 15.58 252,657 +0.13(+0.82%)
Oct 21, 2009 15.34 15.72 15.33 15.45 279,612 +0.11(+0.74%)
Oct 20, 2009 15.30 15.37 15.30 15.34 252,861 -0.08(-0.53%)
Oct 19, 2009 15.30 15.52 15.23 15.42 313,427 +0.22(+1.42%)
Oct 16, 2009 15.25 15.31 15.13 15.20 182,114 -0.08(-0.50%)
Oct 15, 2009 15.22 15.32 15.20 15.28 198,700 +0.01(+0.04%)
Oct 14, 2009 15.25 15.35 15.18 15.27 345,393 +0.48(+3.26%)
Oct 13, 2009 14.77 14.84 14.61 14.79 277,237 -0.02(-0.13%)
Oct 12, 2009 14.89 14.91 14.72 14.81 299,651 +0.18(+1.21%)
Oct 09, 2009 14.63 14.72 14.51 14.63 207,457 +0.08(+0.52%)
Oct 08, 2009 14.52 14.71 14.42 14.56 461,364 +0.13(+0.92%)
Oct 07, 2009 14.34 14.42 14.20 14.42 347,498 -0.08(-0.57%)
Oct 06, 2009 14.40 14.75 14.40 14.51 2,018,984 +0.20(+1.37%)
Oct 05, 2009 14.06 14.38 14.06 14.31 376,093 +0.25(+1.76%)
Oct 02, 2009 13.92 14.20 13.81 14.06 545,574 -0.09(-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.