Sweden Ishares MSCI ETF (NY: EWD )

44.65 USD -0.41 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.12 33.27 33.03 33.15 125,816 +0.27(+0.82%)
Apr 29, 2013 32.69 32.91 32.67 32.88 81,544 +0.32(+0.98%)
Apr 26, 2013 32.41 32.57 32.18 32.56 89,319 +0.38(+1.18%)
Apr 25, 2013 32.14 32.39 32.13 32.18 76,876 +0.48(+1.51%)
Apr 24, 2013 31.53 31.80 31.45 31.70 251,645 +0.35(+1.12%)
Apr 23, 2013 31.34 31.46 31.15 31.35 730,599 +0.08(+0.26%)
Apr 22, 2013 31.32 31.36 31.09 31.27 157,650 +0.12(+0.39%)
Apr 19, 2013 31.34 31.41 31.07 31.15 50,325 +0.04(+0.13%)
Apr 18, 2013 31.42 31.42 31.02 31.11 109,000 -0.30(-0.96%)
Apr 17, 2013 31.99 31.99 31.21 31.41 127,180 -1.32(-4.03%)
Apr 16, 2013 32.80 32.81 32.54 32.73 80,444 +0.35(+1.08%)
Apr 15, 2013 32.80 32.90 32.35 32.38 268,432 -0.94(-2.82%)
Apr 12, 2013 33.16 33.32 33.08 33.32 428,634 -0.04(-0.12%)
Apr 11, 2013 33.39 33.56 33.29 33.36 100,112 +0.26(+0.79%)
Apr 10, 2013 32.97 33.26 32.97 33.10 111,273 +0.42(+1.29%)
Apr 09, 2013 32.46 32.75 32.30 32.68 168,481 +0.37(+1.15%)
Apr 08, 2013 32.15 32.32 32.04 32.31 103,343 +0.09(+0.28%)
Apr 05, 2013 31.83 32.23 31.78 32.22 130,388 +0.00(+0.00%)
Apr 04, 2013 31.98 32.22 31.80 32.22 256,219 -0.29(-0.89%)
Apr 03, 2013 32.77 32.85 32.47 32.51 166,297 -0.09(-0.28%)
Apr 02, 2013 32.73 32.96 32.58 32.60 269,636 +0.24(+0.74%)
Apr 01, 2013 32.45 32.67 32.23 32.36 363,242 -0.15(-0.46%)
Mar 28, 2013 32.45 32.63 32.42 32.51 200,314 +0.24(+0.74%)
Mar 27, 2013 32.15 32.39 32.07 32.27 157,438 -0.14(-0.43%)
Mar 26, 2013 32.37 32.52 32.24 32.41 72,531 +0.22(+0.68%)
Mar 25, 2013 32.46 32.48 32.04 32.19 183,594 -0.22(-0.68%)
Mar 22, 2013 32.20 32.42 32.17 32.41 97,204 +0.41(+1.28%)
Mar 21, 2013 32.17 32.23 32.00 32.00 239,198 -0.52(-1.60%)
Mar 20, 2013 32.67 32.71 32.44 32.52 224,749 +0.09(+0.28%)
Mar 19, 2013 32.89 32.89 32.16 32.43 312,079 -0.27(-0.83%)
Mar 18, 2013 32.70 33.07 32.65 32.70 302,437 -0.61(-1.83%)
Mar 15, 2013 33.48 33.49 33.24 33.31 206,702 +0.19(+0.57%)
Mar 14, 2013 32.97 33.16 32.93 33.12 102,855 +0.12(+0.36%)
Mar 13, 2013 33.08 33.11 32.80 33.00 95,455 -0.19(-0.57%)
Mar 12, 2013 33.47 33.60 33.11 33.19 79,103 -0.18(-0.54%)
Mar 11, 2013 33.12 33.37 33.12 33.37 122,691 +0.14(+0.42%)
Mar 08, 2013 33.37 33.38 33.00 33.23 359,684 -0.23(-0.69%)
Mar 07, 2013 33.30 33.49 33.27 33.46 252,569 +0.42(+1.27%)
Mar 06, 2013 33.35 33.37 32.94 33.04 198,074 -0.21(-0.63%)
Mar 05, 2013 33.34 33.44 33.19 33.25 321,046 +0.25(+0.76%)
Mar 04, 2013 32.51 33.02 32.48 33.00 552,617 +0.37(+1.13%)
Mar 01, 2013 32.35 32.67 32.26 32.63 182,295 +0.29(+0.90%)
Feb 28, 2013 32.51 32.61 32.34 32.34 209,242 -0.24(-0.74%)
Feb 27, 2013 32.09 32.66 32.09 32.58 158,636 +0.45(+1.40%)
Feb 26, 2013 32.12 32.22 31.81 32.13 216,209 +0.54(+1.71%)
Feb 25, 2013 33.09 33.11 31.59 31.59 314,617 -1.40(-4.26%)
Feb 22, 2013 32.81 33.02 32.63 32.99 210,742 +0.59(+1.83%)
Feb 21, 2013 32.42 32.58 32.27 32.40 232,478 -0.58(-1.76%)
Feb 20, 2013 33.41 33.46 32.97 32.98 241,231 -0.24(-0.72%)
Feb 19, 2013 33.03 33.24 33.01 33.22 195,430 +0.36(+1.10%)
Feb 15, 2013 32.92 32.94 32.70 32.86 107,519 -0.04(-0.12%)
Feb 14, 2013 32.61 32.91 32.58 32.90 161,032 -0.19(-0.57%)
Feb 13, 2013 33.03 33.17 32.98 33.09 346,292 +0.64(+1.97%)
Feb 12, 2013 32.32 32.57 32.29 32.45 256,356 +0.28(+0.87%)
Feb 11, 2013 32.15 32.23 32.00 32.17 314,180 +0.10(+0.31%)
Feb 08, 2013 32.03 32.13 32.00 32.07 249,960 +0.11(+0.34%)
Feb 07, 2013 32.15 32.18 31.74 31.96 140,061 -0.49(-1.51%)
Feb 06, 2013 32.27 32.49 32.24 32.45 181,327 +0.30(+0.93%)
Feb 04, 2013 32.38 32.46 32.07 32.15 178,480 -0.60(-1.83%)
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.