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 (%)
Apr 30, 2015 24.85 24.93 24.66 24.74 811,708 -0.20(-0.82%)
Apr 29, 2015 24.89 25.05 24.82 24.94 347,119 -0.15(-0.61%)
Apr 28, 2015 24.95 25.17 24.81 25.10 294,513 -0.27(-1.06%)
Apr 27, 2015 25.31 25.48 25.29 25.37 585,725 +0.33(+1.31%)
Apr 24, 2015 25.00 25.09 24.83 25.04 171,263 +0.07(+0.26%)
Apr 23, 2015 24.59 25.05 24.54 24.97 223,601 +0.02(+0.07%)
Apr 22, 2015 24.93 25.00 24.80 24.95 185,739 +0.09(+0.37%)
Apr 21, 2015 24.75 24.99 24.70 24.86 145,828 +0.41(+1.66%)
Apr 20, 2015 24.52 24.61 24.43 24.46 347,638 +0.07(+0.27%)
Apr 17, 2015 24.55 24.55 24.27 24.39 217,643 -0.65(-2.61%)
Apr 16, 2015 25.02 25.14 24.92 25.05 478,019 +0.23(+0.91%)
Apr 15, 2015 24.83 24.89 24.67 24.82 1,148,876 +0.20(+0.80%)
Apr 14, 2015 24.67 24.70 24.58 24.62 253,768 +0.31(+1.26%)
Apr 13, 2015 24.38 24.47 24.26 24.32 373,697 -0.11(-0.45%)
Apr 10, 2015 24.44 24.49 24.37 24.43 594,256 -0.15(-0.62%)
Apr 09, 2015 24.64 24.64 24.49 24.58 1,194,485 -0.03(-0.12%)
Apr 08, 2015 24.81 24.83 24.51 24.61 228,162 -0.04(-0.15%)
Apr 07, 2015 24.81 24.91 24.63 24.65 737,050 -0.30(-1.20%)
Apr 06, 2015 24.80 25.13 24.80 24.94 811,934 +0.40(+1.63%)
Apr 02, 2015 24.55 24.54 24.54 24.54 774,453 +0.21(+0.87%)
Apr 01, 2015 24.45 24.50 24.25 24.33 649,022 -0.01(-0.06%)
Mar 31, 2015 24.27 24.46 24.26 24.35 285,094 -0.33(-1.33%)
Mar 30, 2015 24.64 24.72 24.56 24.67 286,938 +0.23(+0.92%)
Mar 27, 2015 24.57 24.62 24.43 24.45 245,690 -0.09(-0.36%)
Mar 26, 2015 24.59 24.59 24.41 24.54 157,071 -0.30(-1.20%)
Mar 25, 2015 25.07 25.10 24.83 24.83 273,708 -0.07(-0.29%)
Mar 24, 2015 24.94 25.00 24.83 24.91 205,362 -0.03(-0.12%)
Mar 23, 2015 24.94 24.99 24.83 24.94 153,943 +0.28(+1.15%)
Mar 20, 2015 24.68 24.83 24.62 24.65 305,710 +0.24(+0.98%)
Mar 19, 2015 24.35 24.47 24.33 24.41 222,634 -0.21(-0.86%)
Mar 18, 2015 23.93 24.69 23.93 24.62 1,121,470 +0.54(+2.23%)
Mar 17, 2015 24.05 24.12 23.98 24.09 182,719 -0.22(-0.90%)
Mar 16, 2015 24.15 24.36 24.11 24.30 578,529 +0.39(+1.61%)
Mar 13, 2015 23.95 23.95 23.78 23.92 340,190 -0.23(-0.96%)
Mar 12, 2015 24.01 24.17 23.94 24.15 143,940 +0.17(+0.73%)
Mar 11, 2015 23.85 24.08 23.74 23.98 148,214 +0.10(+0.43%)
Mar 10, 2015 23.98 24.05 23.83 23.87 200,161 -0.50(-2.06%)
Mar 09, 2015 24.40 24.43 24.17 24.38 235,297 +0.02(+0.09%)
Mar 06, 2015 24.55 24.55 24.25 24.35 212,222 -0.50(-2.02%)
Mar 05, 2015 24.94 25.01 24.81 24.86 795,813 -0.09(-0.38%)
Mar 04, 2015 24.75 24.96 24.54 24.95 198,211 -0.16(-0.64%)
Mar 03, 2015 25.13 25.16 25.02 25.11 328,287 -0.11(-0.43%)
Mar 02, 2015 25.13 25.25 25.06 25.22 569,320 -0.03(-0.12%)
Feb 27, 2015 25.07 25.30 25.06 25.25 176,951 +0.31(+1.22%)
Feb 26, 2015 25.05 25.13 24.92 24.94 72,189 -0.24(-0.95%)
Feb 25, 2015 25.04 25.22 25.02 25.18 186,406 +0.23(+0.90%)
Feb 24, 2015 24.83 25.01 24.78 24.96 138,368 +0.09(+0.38%)
Feb 23, 2015 24.73 24.91 24.67 24.86 370,550 -0.14(-0.55%)
Feb 20, 2015 24.44 25.07 24.42 25.00 500,042 +0.47(+1.90%)
Feb 19, 2015 24.54 24.67 24.49 24.54 170,550 -0.10(-0.41%)
Feb 18, 2015 24.41 24.66 24.35 24.64 1,660,178 +0.10(+0.41%)
Feb 17, 2015 24.25 24.61 24.22 24.54 353,762 +0.16(+0.66%)
Feb 13, 2015 24.29 24.38 24.38 24.38 259,617 +0.21(+0.87%)
Feb 12, 2015 23.90 24.18 23.90 24.17 152,191 +0.54(+2.28%)
Feb 11, 2015 23.75 23.75 23.53 23.63 471,748 -0.45(-1.87%)
Feb 10, 2015 23.95 24.13 23.90 24.08 548,650 +0.39(+1.66%)
Feb 09, 2015 23.55 23.78 23.55 23.69 191,978 +0.07(+0.28%)
Feb 06, 2015 23.90 23.93 23.56 23.62 208,198 -0.38(-1.58%)
Feb 05, 2015 23.85 24.02 23.80 24.00 159,077 +0.41(+1.76%)
Feb 04, 2015 23.79 23.85 23.57 23.58 388,428 -0.63(-2.58%)
Feb 03, 2015 23.95 24.27 23.93 24.21 614,003 +0.51(+2.15%)
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.