Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.25 14.50 14.19 14.43 196,539 +0.12(+0.80%)
Feb 25, 2010 13.98 14.33 13.96 14.32 240,393 +0.13(+0.90%)
Feb 24, 2010 14.10 14.27 14.03 14.19 62,282 +0.15(+1.04%)
Feb 23, 2010 14.27 14.30 13.99 14.04 79,074 -0.35(-2.40%)
Feb 22, 2010 14.39 14.44 14.28 14.39 191,198 +0.07(+0.47%)
Feb 19, 2010 14.09 14.36 14.09 14.32 204,221 -0.04(-0.30%)
Feb 18, 2010 14.13 14.36 14.13 14.36 82,656 +0.13(+0.94%)
Feb 17, 2010 14.32 14.33 14.17 14.23 199,700 +0.05(+0.34%)
Feb 16, 2010 13.98 14.22 13.92 14.18 718,987 +0.21(+1.47%)
Feb 12, 2010 13.81 13.98 13.98 13.98 504,595 -0.32(-2.25%)
Feb 11, 2010 14.08 14.35 13.93 14.30 249,699 +0.33(+2.39%)
Feb 10, 2010 13.91 14.03 13.79 13.96 366,377 -0.20(-1.41%)
Feb 09, 2010 13.87 14.36 13.79 14.16 460,441 +0.71(+5.31%)
Feb 08, 2010 13.59 13.74 13.43 13.45 248,027 -0.17(-1.25%)
Feb 05, 2010 13.67 13.73 13.24 13.62 794,570 -0.12(-0.84%)
Feb 04, 2010 14.16 14.18 13.72 13.73 504,232 -0.76(-5.27%)
Feb 03, 2010 14.50 14.56 14.37 14.50 172,201 -0.07(-0.50%)
Feb 02, 2010 14.47 14.63 14.32 14.57 152,403 +0.21(+1.48%)
Feb 01, 2010 14.25 14.40 14.24 14.36 441,292 +0.59(+4.31%)
Jan 29, 2010 13.94 14.08 13.72 13.76 384,648 +0.02(+0.13%)
Jan 28, 2010 14.10 14.12 13.66 13.75 312,223 -0.45(-3.16%)
Jan 27, 2010 14.07 14.19 13.95 14.19 216,375 +0.27(+1.96%)
Jan 26, 2010 13.95 14.11 13.86 13.92 502,195 -0.23(-1.63%)
Jan 25, 2010 14.28 14.35 14.10 14.15 268,127 +0.30(+2.14%)
Jan 22, 2010 14.13 14.32 13.86 13.86 653,275 -0.24(-1.72%)
Jan 21, 2010 14.55 14.61 14.10 14.10 311,593 -0.44(-3.00%)
Jan 20, 2010 14.70 14.73 14.39 14.53 177,864 -0.57(-3.77%)
Jan 19, 2010 14.82 15.10 14.78 15.10 185,913 +0.16(+1.05%)
Jan 15, 2010 15.10 14.95 14.95 14.95 264,099 -0.31(-2.06%)
Jan 14, 2010 15.19 15.27 15.10 15.26 126,264 +0.08(+0.56%)
Jan 13, 2010 15.02 15.21 14.93 15.18 374,584 +0.25(+1.71%)
Jan 12, 2010 14.88 14.98 14.81 14.92 567,273 -0.27(-1.76%)
Jan 11, 2010 15.15 15.19 15.08 15.19 218,044 +0.25(+1.66%)
Jan 08, 2010 14.77 14.97 14.76 14.94 373,367 +0.17(+1.15%)
Jan 07, 2010 14.79 14.86 14.72 14.77 212,187 -0.10(-0.65%)
Jan 06, 2010 14.67 14.87 14.67 14.87 249,084 +0.10(+0.66%)
Jan 05, 2010 14.81 14.84 14.68 14.77 307,730 +0.04(+0.25%)
Jan 04, 2010 14.68 14.84 14.63 14.73 217,425 +0.50(+3.49%)
Dec 31, 2009 14.46 14.24 14.24 14.24 137,992 -0.12(-0.80%)
Dec 30, 2009 14.46 14.49 14.31 14.35 271,829 -0.12(-0.84%)
Dec 29, 2009 14.57 14.66 14.45 14.47 178,051 -0.01(-0.08%)
Dec 28, 2009 14.49 14.55 14.42 14.49 196,904 +0.11(+0.76%)
Dec 24, 2009 14.39 14.48 14.35 14.38 57,322 +0.01(+0.04%)
Dec 23, 2009 14.21 14.41 14.21 14.37 272,197 +0.06(+0.42%)
Dec 22, 2009 14.17 14.31 14.13 14.31 384,298 +0.17(+1.23%)
Dec 21, 2009 13.99 14.22 13.99 14.14 548,222 +0.21(+1.48%)
Dec 18, 2009 13.94 14.09 13.79 13.93 542,972 -0.01(-0.09%)
Dec 17, 2009 14.12 14.17 13.91 13.94 1,036,827 -0.53(-3.67%)
Dec 16, 2009 14.49 14.56 14.39 14.47 445,176 +0.13(+0.88%)
Dec 15, 2009 14.31 14.39 14.20 14.35 767,454 -0.27(-1.82%)
Dec 14, 2009 14.67 14.69 14.60 14.61 487,092 +0.15(+1.00%)
Dec 11, 2009 14.53 14.53 14.41 14.47 345,351 +0.01(+0.08%)
Dec 10, 2009 14.61 14.63 14.44 14.46 432,280 -0.04(-0.29%)
Dec 09, 2009 14.40 14.53 14.26 14.50 351,301 +0.05(+0.33%)
Dec 08, 2009 14.64 14.64 14.37 14.45 731,154 -0.43(-2.88%)
Dec 07, 2009 14.86 15.00 14.78 14.88 650,683 -0.04(-0.28%)
Dec 04, 2009 15.23 15.33 14.85 14.92 316,770 -0.07(-0.44%)
Dec 03, 2009 15.22 15.31 14.97 14.99 405,178 -0.16(-1.04%)
Dec 02, 2009 15.01 15.18 15.01 15.15 298,860 +0.11(+0.72%)
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.