Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.75 32.92 32.59 32.79 170,104 +0.01(+0.03%)
Mar 30, 2011 32.69 32.88 32.56 32.78 129,566 +0.23(+0.71%)
Mar 29, 2011 31.99 32.55 31.96 32.55 960,836 +0.53(+1.66%)
Mar 28, 2011 31.97 32.28 31.97 32.02 142,265 +0.06(+0.19%)
Mar 25, 2011 32.03 32.24 31.91 31.96 288,971 -0.32(-0.99%)
Mar 24, 2011 31.94 32.30 31.81 32.28 309,833 +0.66(+2.09%)
Mar 23, 2011 31.50 31.74 31.36 31.62 389,077 +0.15(+0.47%)
Mar 22, 2011 31.54 31.61 31.26 31.47 368,782 -0.31(-0.98%)
Mar 21, 2011 31.59 31.84 31.59 31.78 418,516 +0.73(+2.35%)
Mar 18, 2011 31.10 31.23 30.92 31.05 1,044,261 +1.09(+3.64%)
Mar 17, 2011 30.00 30.17 29.87 29.96 2,483,765 +0.94(+3.24%)
Mar 16, 2011 30.00 30.14 28.65 29.02 710,127 -0.94(-3.14%)
Mar 15, 2011 29.75 30.07 29.74 29.96 400,321 -1.08(-3.48%)
Mar 14, 2011 31.14 31.22 30.84 31.04 148,331 -0.27(-0.86%)
Mar 11, 2011 31.04 31.42 31.04 31.31 568,646 -0.02(-0.08%)
Mar 10, 2011 31.74 31.74 31.26 31.33 238,791 -0.80(-2.47%)
Mar 09, 2011 32.20 32.24 31.98 32.13 679,606 +0.33(+1.04%)
Mar 08, 2011 31.78 31.88 31.68 31.80 206,939 +0.19(+0.60%)
Mar 07, 2011 31.95 32.12 31.45 31.61 272,502 +0.04(+0.13%)
Mar 04, 2011 31.96 32.02 31.33 31.57 270,597 -0.33(-1.03%)
Mar 03, 2011 31.69 31.96 31.51 31.90 342,784 +0.36(+1.14%)
Mar 02, 2011 31.43 31.64 31.28 31.54 906,614 +0.04(+0.13%)
Mar 01, 2011 32.16 32.23 31.45 31.50 281,779 -0.47(-1.47%)
Feb 28, 2011 32.02 32.36 31.83 31.97 542,435 +0.71(+2.27%)
Feb 25, 2011 31.17 31.34 31.04 31.26 197,312 +0.27(+0.87%)
Feb 24, 2011 31.22 31.30 30.70 30.99 253,146 +0.39(+1.27%)
Feb 23, 2011 30.73 30.93 30.50 30.60 1,243,577 -0.19(-0.62%)
Feb 22, 2011 31.08 31.39 30.76 30.79 593,281 -0.77(-2.45%)
Feb 18, 2011 31.36 31.58 31.31 31.56 219,746 +0.19(+0.62%)
Feb 17, 2011 31.09 31.41 30.82 31.37 496,625 -0.33(-1.04%)
Feb 16, 2011 31.41 31.75 31.41 31.70 686,302 +0.33(+1.05%)
Feb 15, 2011 31.37 31.49 31.15 31.37 405,847 -0.25(-0.79%)
Feb 14, 2011 31.73 31.81 31.48 31.62 658,397 -0.28(-0.88%)
Feb 11, 2011 31.34 31.93 31.30 31.90 1,313,032 +0.34(+1.08%)
Feb 10, 2011 31.42 31.61 31.19 31.56 1,073,222 -0.37(-1.16%)
Feb 09, 2011 31.89 31.99 31.77 31.93 872,113 -0.08(-0.25%)
Feb 08, 2011 31.77 32.05 31.60 32.01 746,586 +0.09(+0.28%)
Feb 07, 2011 31.74 31.98 31.62 31.92 1,141,932 +0.00(+0.00%)
Feb 04, 2011 31.60 31.94 31.48 31.92 1,959,847 +0.02(+0.06%)
Feb 03, 2011 31.89 32.02 31.57 31.90 5,970,207 +0.12(+0.38%)
Feb 02, 2011 31.58 31.78 31.47 31.78 636,401 -0.82(-2.52%)
Feb 01, 2011 32.32 32.63 32.24 32.60 346,999 +0.37(+1.15%)
Jan 31, 2011 32.19 32.35 32.02 32.23 176,329 +0.49(+1.54%)
Jan 28, 2011 32.59 32.67 31.58 31.74 406,257 -1.12(-3.41%)
Jan 27, 2011 32.90 32.94 32.70 32.86 322,625 +0.11(+0.34%)
Jan 26, 2011 32.71 32.84 32.57 32.75 301,450 +0.73(+2.28%)
Jan 25, 2011 31.72 32.04 31.64 32.02 114,070 +0.41(+1.30%)
Jan 24, 2011 31.34 31.64 31.27 31.61 297,414 +0.08(+0.25%)
Jan 21, 2011 31.55 31.63 31.34 31.53 135,631 +0.53(+1.69%)
Jan 20, 2011 31.16 31.19 30.71 31.00 219,661 -0.54(-1.70%)
Jan 19, 2011 32.02 32.02 31.39 31.54 398,259 -0.47(-1.47%)
Jan 18, 2011 31.90 32.02 31.79 32.01 178,445 +0.00(+0.00%)
Jan 14, 2011 31.43 32.02 31.42 32.01 227,873 +0.57(+1.81%)
Jan 13, 2011 31.73 31.73 31.39 31.44 355,536 -0.04(-0.13%)
Jan 12, 2011 31.34 31.55 31.19 31.48 124,404 +0.57(+1.84%)
Jan 11, 2011 30.83 31.02 30.76 30.91 380,437 +0.56(+1.85%)
Jan 10, 2011 30.15 30.40 30.05 30.35 160,231 +0.20(+0.66%)
Jan 07, 2011 30.50 30.60 30.09 30.15 517,972 -0.49(-1.60%)
Jan 06, 2011 31.19 31.19 30.44 30.64 810,840 -0.65(-2.08%)
Jan 05, 2011 30.74 31.29 30.70 31.29 404,070 -0.11(-0.35%)
Jan 04, 2011 31.95 31.95 31.18 31.40 191,284 -0.40(-1.26%)
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.