Sweden Ishares MSCI ETF (NY: EWD )

48.50 USD -0.19 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.54 25.70 25.39 25.39 877,103 -0.02(-0.08%)
Mar 30, 2010 25.66 25.66 25.26 25.41 141,938 -0.15(-0.59%)
Mar 29, 2010 25.40 25.56 25.40 25.56 56,522 +0.05(+0.20%)
Mar 26, 2010 25.36 25.58 25.36 25.51 67,028 +0.08(+0.31%)
Mar 25, 2010 25.68 25.84 25.40 25.43 146,247 +0.01(+0.04%)
Mar 24, 2010 25.36 25.54 25.30 25.42 78,674 -0.44(-1.70%)
Mar 23, 2010 25.65 25.91 25.59 25.86 96,291 +0.21(+0.82%)
Mar 22, 2010 25.16 25.67 25.12 25.65 93,269 +0.02(+0.08%)
Mar 19, 2010 25.79 25.82 25.42 25.63 84,633 -0.13(-0.50%)
Mar 18, 2010 25.88 25.89 25.55 25.76 111,833 -0.36(-1.38%)
Mar 17, 2010 26.00 26.25 26.00 26.12 82,153 +0.07(+0.27%)
Mar 16, 2010 25.75 26.07 25.59 26.05 696,868 +0.32(+1.24%)
Mar 15, 2010 25.56 25.76 25.56 25.73 101,564 -0.21(-0.81%)
Mar 12, 2010 25.96 26.00 25.81 25.94 255,419 +0.41(+1.61%)
Mar 11, 2010 25.34 25.53 25.28 25.53 61,937 +0.16(+0.63%)
Mar 10, 2010 25.18 25.50 25.18 25.37 177,211 +0.24(+0.96%)
Mar 09, 2010 24.97 25.24 24.87 25.13 147,683 -0.22(-0.87%)
Mar 08, 2010 25.34 25.43 25.23 25.35 224,124 +0.10(+0.40%)
Mar 05, 2010 24.77 25.29 24.77 25.25 221,963 +0.67(+2.73%)
Mar 04, 2010 24.60 24.71 24.38 24.58 97,336 +0.15(+0.61%)
Mar 03, 2010 24.34 24.65 24.34 24.43 741,670 +0.22(+0.91%)
Mar 02, 2010 24.21 24.34 24.02 24.21 186,473 +0.15(+0.62%)
Mar 01, 2010 23.79 24.11 23.69 24.06 151,241 +0.24(+1.01%)
Feb 26, 2010 23.52 23.93 23.42 23.82 119,070 +0.19(+0.80%)
Feb 25, 2010 23.08 23.65 23.05 23.63 145,638 +0.21(+0.90%)
Feb 24, 2010 23.27 23.55 23.16 23.42 37,733 +0.24(+1.04%)
Feb 23, 2010 23.55 23.60 23.09 23.18 47,906 -0.57(-2.40%)
Feb 22, 2010 23.76 23.84 23.57 23.75 115,834 +0.11(+0.47%)
Feb 19, 2010 23.26 23.71 23.26 23.64 123,724 -0.07(-0.30%)
Feb 18, 2010 23.32 23.71 23.32 23.71 50,076 +0.22(+0.94%)
Feb 17, 2010 23.63 23.65 23.39 23.49 120,985 +0.08(+0.34%)
Feb 16, 2010 23.07 23.48 22.97 23.41 435,585 +0.34(+1.47%)
Feb 12, 2010 22.80 23.07 23.07 23.07 305,700 -0.53(-2.25%)
Feb 11, 2010 23.24 23.69 22.99 23.60 151,276 +0.55(+2.39%)
Feb 10, 2010 22.96 23.15 22.77 23.05 221,963 -0.33(-1.41%)
Feb 09, 2010 22.90 23.70 22.77 23.38 278,950 +1.18(+5.32%)
Feb 08, 2010 22.43 22.68 22.17 22.20 150,263 -0.28(-1.25%)
Feb 05, 2010 22.57 22.66 21.85 22.48 481,376 -0.19(-0.84%)
Feb 04, 2010 23.37 23.40 22.65 22.67 305,480 -1.26(-5.27%)
Feb 03, 2010 23.94 24.04 23.72 23.93 104,325 -0.12(-0.50%)
Feb 02, 2010 23.88 24.15 23.64 24.05 92,331 +0.35(+1.48%)
Feb 01, 2010 23.52 23.77 23.51 23.70 267,349 +0.98(+4.31%)
Jan 29, 2010 23.01 23.24 22.64 22.72 233,032 +0.03(+0.13%)
Jan 28, 2010 23.28 23.31 22.55 22.69 189,155 -0.74(-3.16%)
Jan 27, 2010 23.23 23.43 23.02 23.43 131,087 +0.45(+1.96%)
Jan 26, 2010 23.02 23.29 22.88 22.98 304,246 -0.38(-1.63%)
Jan 25, 2010 23.57 23.69 23.27 23.36 162,440 +0.49(+2.14%)
Jan 22, 2010 23.33 23.63 22.87 22.87 395,775 -0.40(-1.72%)
Jan 21, 2010 24.01 24.12 23.27 23.27 188,773 -0.72(-3.00%)
Jan 20, 2010 24.27 24.32 23.76 23.99 107,756 -0.94(-3.77%)
Jan 19, 2010 24.46 24.93 24.40 24.93 112,632 +0.26(+1.05%)
Jan 15, 2010 24.92 24.67 24.67 24.67 160,000 -0.52(-2.06%)
Jan 14, 2010 25.07 25.20 24.93 25.19 76,495 +0.14(+0.56%)
Jan 13, 2010 24.79 25.11 24.64 25.05 226,935 +0.42(+1.71%)
Jan 12, 2010 24.56 24.73 24.45 24.63 343,672 -0.44(-1.76%)
Jan 11, 2010 25.00 25.07 24.88 25.07 132,098 +0.41(+1.66%)
Jan 08, 2010 24.38 24.71 24.37 24.66 226,198 +0.28(+1.15%)
Jan 07, 2010 24.42 24.52 24.30 24.38 128,550 -0.16(-0.65%)
Jan 06, 2010 24.21 24.55 24.21 24.54 150,903 +0.16(+0.66%)
Jan 05, 2010 24.45 24.50 24.23 24.38 186,433 +0.06(+0.25%)
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.