Sweden Ishares MSCI ETF (NY: EWD )

45.68 USD -1.34 (-2.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.51 27.66 27.41 27.44 176,676 -0.11(-0.40%)
Feb 26, 2016 27.82 27.82 27.51 27.55 134,154 -0.24(-0.86%)
Feb 25, 2016 27.38 27.79 27.26 27.79 212,591 +0.36(+1.31%)
Feb 24, 2016 27.13 27.43 26.93 27.43 178,338 -0.29(-1.05%)
Feb 23, 2016 27.97 27.99 27.69 27.72 138,971 -0.37(-1.32%)
Feb 22, 2016 27.97 28.15 27.97 28.09 96,885 +0.40(+1.44%)
Feb 19, 2016 27.60 27.75 27.55 27.69 208,096 -0.11(-0.40%)
Feb 18, 2016 27.95 27.95 27.71 27.80 338,403 -0.01(-0.04%)
Feb 17, 2016 27.49 27.86 27.49 27.81 218,475 +0.72(+2.66%)
Feb 16, 2016 26.94 27.11 26.76 27.09 143,489 +0.66(+2.50%)
Feb 12, 2016 26.13 26.43 26.43 26.43 211,400 +0.57(+2.20%)
Feb 11, 2016 25.92 26.04 25.63 25.86 358,900 -0.44(-1.67%)
Feb 10, 2016 26.31 26.59 26.29 26.30 251,613 +0.24(+0.92%)
Feb 09, 2016 25.81 26.19 25.78 26.06 205,489 -0.12(-0.46%)
Feb 08, 2016 26.45 26.46 25.95 26.18 156,532 -0.90(-3.32%)
Feb 05, 2016 27.43 27.45 27.01 27.08 299,127 -0.25(-0.91%)
Feb 04, 2016 27.01 27.39 26.94 27.33 221,533 +0.49(+1.83%)
Feb 03, 2016 26.61 26.84 26.29 26.84 160,934 +0.47(+1.78%)
Feb 02, 2016 26.65 26.65 26.28 26.37 124,882 -0.81(-2.98%)
Feb 01, 2016 27.10 27.21 26.98 27.18 278,580 -0.19(-0.69%)
Jan 29, 2016 26.95 27.38 26.89 27.37 338,022 +0.31(+1.15%)
Jan 28, 2016 27.28 27.30 26.88 27.06 149,137 -0.33(-1.20%)
Jan 27, 2016 27.49 27.73 27.29 27.39 184,232 -0.36(-1.30%)
Jan 26, 2016 27.39 27.77 27.39 27.75 272,625 +0.71(+2.63%)
Jan 25, 2016 27.22 27.29 27.04 27.04 377,776 -0.26(-0.95%)
Jan 22, 2016 27.24 27.34 27.13 27.30 164,309 +0.94(+3.57%)
Jan 21, 2016 25.96 26.54 25.80 26.36 288,985 +0.25(+0.96%)
Jan 20, 2016 26.26 26.31 25.66 26.11 1,648,422 -0.55(-2.06%)
Jan 19, 2016 26.84 26.95 26.52 26.66 661,854 +0.51(+1.95%)
Jan 15, 2016 26.14 26.15 26.15 26.15 589,300 -1.15(-4.21%)
Jan 14, 2016 27.12 27.36 26.86 27.30 928,536 +0.26(+0.96%)
Jan 13, 2016 27.71 27.78 27.03 27.04 359,966 -0.39(-1.42%)
Jan 12, 2016 27.69 27.69 27.16 27.43 195,786 +0.13(+0.48%)
Jan 11, 2016 27.46 27.46 27.11 27.30 319,000 +0.19(+0.70%)
Jan 08, 2016 27.65 27.68 27.07 27.11 552,526 -0.18(-0.66%)
Jan 07, 2016 27.24 27.59 27.18 27.29 373,992 -0.37(-1.34%)
Jan 06, 2016 27.60 27.75 27.52 27.66 586,125 -0.42(-1.50%)
Jan 05, 2016 28.07 28.08 27.89 28.08 330,500 -0.50(-1.75%)
Jan 04, 2016 28.80 28.81 28.30 28.58 246,987 -0.60(-2.06%)
Dec 31, 2015 29.41 29.18 29.18 29.18 210,000 -0.42(-1.42%)
Dec 30, 2015 29.68 29.71 29.51 29.60 144,452 -0.33(-1.10%)
Dec 29, 2015 29.84 30.00 29.79 29.93 66,028 +0.30(+1.01%)
Dec 28, 2015 29.68 29.68 29.56 29.63 107,942 -0.10(-0.34%)
Dec 24, 2015 29.71 29.73 29.73 29.73 104,100 +0.06(+0.20%)
Dec 23, 2015 29.42 29.69 29.37 29.67 174,235 +0.54(+1.85%)
Dec 22, 2015 28.98 29.20 28.94 29.13 106,283 +0.30(+1.04%)
Dec 21, 2015 29.03 29.03 28.69 28.83 178,593 +0.36(+1.26%)
Dec 18, 2015 28.62 28.67 28.46 28.47 149,871 -0.37(-1.28%)
Dec 17, 2015 29.30 29.30 28.84 28.84 108,420 -0.54(-1.84%)
Dec 16, 2015 29.06 29.44 28.88 29.38 228,658 +0.55(+1.91%)
Dec 15, 2015 28.87 29.00 28.80 28.83 219,301 +0.39(+1.37%)
Dec 14, 2015 28.44 28.62 28.22 28.44 260,653 +0.15(+0.53%)
Dec 11, 2015 28.63 28.63 28.27 28.29 176,174 -0.69(-2.38%)
Dec 10, 2015 29.21 29.22 28.94 28.98 138,331 -0.37(-1.26%)
Dec 09, 2015 29.35 29.72 29.15 29.35 331,709 -0.15(-0.51%)
Dec 08, 2015 29.55 29.61 29.38 29.50 493,509 -0.79(-2.61%)
Dec 07, 2015 30.31 30.31 30.16 30.29 153,289 -0.22(-0.72%)
Dec 04, 2015 30.01 30.52 29.97 30.51 183,441 +0.24(+0.79%)
Dec 03, 2015 30.69 30.69 30.17 30.27 236,876 -0.02(-0.07%)
Dec 02, 2015 30.20 30.48 30.18 30.29 194,028 -0.12(-0.39%)
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.