Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.35 22.41 22.19 22.19 265,901 -0.13(-0.57%)
Mar 30, 2016 22.31 22.47 22.27 22.32 180,341 +0.43(+1.96%)
Mar 29, 2016 21.49 21.90 21.45 21.89 445,992 +0.35(+1.64%)
Mar 28, 2016 21.53 21.57 21.43 21.53 166,414 +0.01(+0.03%)
Mar 24, 2016 21.41 21.53 21.53 21.53 135,250 -0.27(-1.24%)
Mar 23, 2016 21.99 22.02 21.77 21.80 147,434 -0.33(-1.50%)
Mar 22, 2016 21.86 22.17 21.85 22.13 296,008 +0.07(+0.31%)
Mar 21, 2016 22.07 22.11 21.98 22.06 179,720 -0.11(-0.48%)
Mar 18, 2016 22.06 22.20 22.05 22.17 274,119 +0.00(+0.00%)
Mar 17, 2016 21.86 22.20 21.83 22.17 226,179 +0.02(+0.10%)
Mar 16, 2016 21.71 22.14 21.71 22.14 205,765 +0.18(+0.82%)
Mar 15, 2016 21.98 22.01 21.90 21.96 117,753 -0.21(-0.95%)
Mar 14, 2016 22.08 22.25 22.04 22.17 164,747 +0.00(+0.00%)
Mar 11, 2016 21.95 22.20 21.95 22.17 166,750 +0.71(+3.30%)
Mar 10, 2016 21.65 21.87 21.31 21.46 301,866 +0.00(+0.00%)
Mar 09, 2016 21.44 21.59 21.36 21.46 208,104 +0.21(+0.99%)
Mar 08, 2016 21.38 21.38 21.23 21.25 157,820 -0.17(-0.81%)
Mar 07, 2016 21.19 21.46 21.18 21.43 173,892 -0.03(-0.14%)
Mar 04, 2016 21.44 21.59 21.37 21.46 228,495 +0.20(+0.92%)
Mar 03, 2016 21.01 21.29 20.99 21.26 187,352 +0.36(+1.73%)
Mar 02, 2016 20.86 20.90 20.64 20.90 135,386 -0.20(-0.96%)
Mar 01, 2016 20.74 21.10 20.72 21.10 263,261 +0.43(+2.08%)
Feb 29, 2016 20.73 20.84 20.65 20.67 234,500 -0.08(-0.40%)
Feb 26, 2016 20.96 20.96 20.73 20.76 178,061 -0.18(-0.86%)
Feb 25, 2016 20.63 20.94 20.54 20.94 282,169 +0.27(+1.31%)
Feb 24, 2016 20.44 20.67 20.29 20.67 236,706 -0.22(-1.05%)
Feb 23, 2016 21.07 21.09 20.86 20.88 184,454 -0.28(-1.32%)
Feb 22, 2016 21.07 21.21 21.07 21.16 128,594 +0.30(+1.44%)
Feb 19, 2016 20.79 20.91 20.76 20.86 276,203 -0.08(-0.40%)
Feb 18, 2016 21.06 21.06 20.88 20.94 449,159 -0.01(-0.04%)
Feb 17, 2016 20.71 20.99 20.71 20.95 289,979 +0.54(+2.66%)
Feb 16, 2016 20.30 20.43 20.17 20.41 190,451 +0.50(+2.50%)
Feb 12, 2016 19.69 19.91 19.91 19.91 280,589 +0.43(+2.20%)
Feb 11, 2016 19.53 19.62 19.31 19.48 476,364 -0.33(-1.67%)
Feb 10, 2016 19.82 20.03 19.81 19.81 333,963 +0.18(+0.92%)
Feb 09, 2016 19.45 19.73 19.42 19.63 272,743 -0.09(-0.46%)
Feb 08, 2016 19.93 19.94 19.55 19.72 207,763 -0.68(-3.32%)
Feb 05, 2016 20.67 20.68 20.35 20.40 397,028 -0.19(-0.91%)
Feb 04, 2016 20.35 20.63 20.30 20.59 294,038 +0.37(+1.83%)
Feb 03, 2016 20.05 20.22 19.81 20.22 213,606 +0.35(+1.78%)
Feb 02, 2016 20.08 20.08 19.80 19.87 165,754 -0.61(-2.98%)
Feb 01, 2016 20.42 20.50 20.33 20.48 369,756 -0.14(-0.69%)
Jan 29, 2016 20.30 20.63 20.26 20.62 448,653 +0.23(+1.15%)
Jan 28, 2016 20.55 20.57 20.25 20.39 197,948 -0.25(-1.20%)
Jan 27, 2016 20.71 20.89 20.56 20.64 244,529 -0.27(-1.30%)
Jan 26, 2016 20.64 20.92 20.64 20.91 361,852 +0.54(+2.63%)
Jan 25, 2016 20.51 20.56 20.37 20.37 501,418 -0.20(-0.95%)
Jan 22, 2016 20.52 20.60 20.44 20.57 218,085 +0.71(+3.57%)
Jan 21, 2016 19.56 20.00 19.44 19.86 383,566 +0.19(+0.96%)
Jan 20, 2016 19.78 19.82 19.33 19.67 2,187,934 -0.41(-2.06%)
Jan 19, 2016 20.22 20.31 19.98 20.09 878,472 +0.38(+1.95%)
Jan 15, 2016 19.69 19.70 19.70 19.70 782,172 -0.87(-4.21%)
Jan 14, 2016 20.43 20.62 20.24 20.57 1,232,436 +0.20(+0.96%)
Jan 13, 2016 20.88 20.93 20.36 20.37 477,779 -0.29(-1.42%)
Jan 12, 2016 20.86 20.86 20.46 20.67 259,864 +0.10(+0.48%)
Jan 11, 2016 20.69 20.69 20.43 20.57 423,405 +0.14(+0.70%)
Jan 08, 2016 20.83 20.85 20.39 20.43 733,362 -0.14(-0.66%)
Jan 07, 2016 20.52 20.79 20.48 20.56 496,395 -0.28(-1.34%)
Jan 06, 2016 20.79 20.91 20.73 20.84 777,958 -0.32(-1.50%)
Jan 05, 2016 21.15 21.16 21.01 21.16 438,669 -0.38(-1.75%)
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.