Sweden Ishares MSCI ETF (NY: EWD )

46.69 USD +0.27 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.50 36.80 36.40 36.49 173,301 +0.29(+0.80%)
Feb 27, 2014 35.82 36.20 35.77 36.20 60,038 +0.15(+0.42%)
Feb 26, 2014 36.08 36.15 36.00 36.05 98,876 -0.10(-0.28%)
Feb 25, 2014 36.18 36.39 36.03 36.15 108,960 +0.02(+0.06%)
Feb 24, 2014 35.93 36.36 35.56 36.13 204,690 +0.57(+1.60%)
Feb 21, 2014 35.35 35.59 35.31 35.56 292,997 +0.18(+0.51%)
Feb 20, 2014 35.13 35.41 35.07 35.38 63,286 +0.30(+0.86%)
Feb 19, 2014 35.20 35.49 35.04 35.08 91,083 -0.11(-0.31%)
Feb 18, 2014 35.25 35.30 35.13 35.19 56,467 -0.52(-1.46%)
Feb 14, 2014 35.53 35.71 35.71 35.71 51,400 +0.14(+0.39%)
Feb 13, 2014 35.19 35.58 35.15 35.57 54,442 +0.02(+0.06%)
Feb 12, 2014 35.50 35.68 35.45 35.55 69,151 -0.27(-0.75%)
Feb 11, 2014 35.44 35.88 35.39 35.82 114,342 +0.82(+2.34%)
Feb 10, 2014 34.93 35.01 34.85 35.00 57,398 +0.00(+0.00%)
Feb 07, 2014 34.69 35.05 34.62 35.00 62,977 +0.28(+0.81%)
Feb 06, 2014 34.62 34.84 34.58 34.72 94,160 +0.59(+1.73%)
Feb 05, 2014 33.98 34.13 33.92 34.13 304,987 +0.33(+0.98%)
Feb 04, 2014 33.75 33.80 33.62 33.80 201,621 +0.46(+1.38%)
Feb 03, 2014 34.12 34.13 33.34 33.34 510,362 -0.78(-2.29%)
Jan 31, 2014 33.93 34.34 33.92 34.12 187,164 -0.37(-1.07%)
Jan 30, 2014 34.53 34.61 34.26 34.49 115,994 -0.12(-0.35%)
Jan 29, 2014 34.60 34.78 34.51 34.61 91,517 -0.64(-1.82%)
Jan 28, 2014 34.96 35.32 34.96 35.25 190,366 +0.28(+0.80%)
Jan 27, 2014 34.99 35.08 34.78 34.97 285,476 +0.10(+0.29%)
Jan 24, 2014 35.41 35.43 34.87 34.87 439,658 -1.00(-2.79%)
Jan 23, 2014 35.85 35.89 35.67 35.87 124,978 -0.14(-0.39%)
Jan 22, 2014 35.93 36.07 35.85 36.01 468,817 +0.17(+0.47%)
Jan 21, 2014 35.73 35.85 35.61 35.84 59,427 +0.03(+0.08%)
Jan 17, 2014 35.90 35.81 35.81 35.81 98,900 -0.11(-0.31%)
Jan 16, 2014 35.82 35.95 35.71 35.92 72,192 +0.06(+0.17%)
Jan 15, 2014 35.50 35.93 35.50 35.86 71,969 +0.36(+1.01%)
Jan 14, 2014 35.31 35.60 35.26 35.50 104,240 +0.55(+1.57%)
Jan 13, 2014 35.29 35.35 34.95 34.95 329,644 -0.47(-1.33%)
Jan 10, 2014 35.17 35.44 35.16 35.42 90,459 +0.45(+1.29%)
Jan 09, 2014 34.90 34.98 34.68 34.97 128,570 +0.23(+0.66%)
Jan 08, 2014 34.86 34.87 34.69 34.74 150,598 -0.34(-0.97%)
Jan 07, 2014 35.03 35.10 34.97 35.08 121,727 +0.22(+0.63%)
Jan 06, 2014 34.97 35.00 34.79 34.86 156,368 -0.01(-0.03%)
Jan 03, 2014 35.09 35.12 34.83 34.87 184,852 -0.03(-0.09%)
Jan 02, 2014 35.02 35.20 34.80 34.90 279,616 -0.93(-2.60%)
Dec 31, 2013 35.70 35.83 35.83 35.83 66,800 +0.11(+0.31%)
Dec 30, 2013 35.40 35.78 35.36 35.72 53,359 +0.50(+1.42%)
Dec 27, 2013 35.30 35.38 35.11 35.22 32,011 +0.11(+0.31%)
Dec 26, 2013 35.03 35.15 34.96 35.11 22,043 +0.27(+0.77%)
Dec 24, 2013 34.63 34.99 34.45 34.84 62,650 +0.18(+0.52%)
Dec 23, 2013 34.62 34.71 34.50 34.66 65,995 +0.47(+1.37%)
Dec 20, 2013 34.16 34.38 34.08 34.19 63,914 +0.28(+0.83%)
Dec 19, 2013 33.90 34.02 33.77 33.91 169,585 +0.06(+0.18%)
Dec 18, 2013 33.50 33.93 33.19 33.85 113,855 +0.53(+1.59%)
Dec 17, 2013 33.44 33.47 33.20 33.32 90,558 -0.02(-0.06%)
Dec 16, 2013 33.32 33.46 33.29 33.34 83,391 +0.24(+0.73%)
Dec 13, 2013 32.99 33.14 32.87 33.10 67,339 +0.37(+1.13%)
Dec 12, 2013 33.03 33.09 32.62 32.73 76,693 -0.68(-2.04%)
Dec 11, 2013 33.63 33.64 33.36 33.41 152,103 -0.15(-0.45%)
Dec 10, 2013 33.58 33.71 33.51 33.56 44,724 -0.30(-0.89%)
Dec 09, 2013 33.86 33.92 33.80 33.86 105,919 -0.11(-0.32%)
Dec 06, 2013 33.83 33.98 33.66 33.97 39,630 +0.19(+0.56%)
Dec 05, 2013 33.90 33.96 33.74 33.78 117,291 -0.10(-0.30%)
Dec 04, 2013 33.59 33.98 33.59 33.88 112,795 -0.04(-0.12%)
Dec 03, 2013 34.19 34.19 33.87 33.92 123,403 -0.35(-1.02%)
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.