Sweden Ishares MSCI ETF (NY: EWD )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.64 21.72 21.36 21.44 363,961 -0.05(-0.21%)
May 23, 2011 21.51 21.58 21.31 21.48 350,963 -0.74(-3.34%)
May 20, 2011 22.36 22.46 22.07 22.22 259,078 -0.23(-1.03%)
May 19, 2011 22.33 22.52 22.23 22.46 184,975 +0.30(+1.34%)
May 18, 2011 22.00 22.21 21.96 22.16 156,167 +0.11(+0.50%)
May 17, 2011 21.89 22.06 21.75 22.05 813,304 -0.01(-0.03%)
May 16, 2011 21.89 22.31 21.89 22.06 303,177 +0.25(+1.15%)
May 13, 2011 22.22 22.24 21.67 21.80 447,732 -0.48(-2.17%)
May 12, 2011 22.09 22.40 21.98 22.29 507,047 +0.20(+0.91%)
May 11, 2011 22.45 22.49 22.01 22.09 428,356 -0.51(-2.25%)
May 10, 2011 22.39 22.63 22.33 22.60 484,114 +0.37(+1.68%)
May 09, 2011 22.09 22.27 21.99 22.22 286,681 +0.36(+1.65%)
May 06, 2011 22.38 22.43 21.67 21.86 533,887 -0.19(-0.85%)
May 05, 2011 22.35 22.44 21.96 22.05 348,874 -0.55(-2.43%)
May 04, 2011 22.89 22.89 22.49 22.60 905,208 -0.21(-0.93%)
May 03, 2011 22.76 23.00 22.69 22.81 689,525 -0.26(-1.15%)
May 02, 2011 23.11 23.11 23.07 23.07 874,455 +0.05(+0.20%)
Apr 29, 2011 23.11 23.15 23.03 23.03 408,694 +0.01(+0.03%)
Apr 28, 2011 22.77 23.04 22.76 23.02 739,601 +0.10(+0.45%)
Apr 27, 2011 22.56 22.95 22.51 22.92 390,737 +0.48(+2.13%)
Apr 26, 2011 22.38 22.49 22.32 22.44 428,793 +0.21(+0.96%)
Apr 25, 2011 22.27 22.27 22.12 22.23 138,825 +0.05(+0.20%)
Apr 21, 2011 22.13 22.24 22.08 22.18 326,407 +0.10(+0.47%)
Apr 20, 2011 21.91 22.13 21.88 22.08 308,013 +0.77(+3.63%)
Apr 19, 2011 21.29 21.35 21.13 21.31 240,141 +0.50(+2.42%)
Apr 18, 2011 21.00 21.02 20.58 20.80 269,394 -0.67(-3.12%)
Apr 15, 2011 21.42 21.55 21.33 21.47 388,982 -0.06(-0.26%)
Apr 14, 2011 21.26 21.57 21.22 21.53 199,908 +0.17(+0.81%)
Apr 13, 2011 21.49 21.57 21.26 21.36 317,236 +0.23(+1.07%)
Apr 12, 2011 21.34 21.37 21.05 21.13 1,084,852 -0.43(-2.00%)
Apr 11, 2011 21.69 21.71 21.52 21.57 198,494 -0.21(-0.95%)
Apr 08, 2011 21.78 21.88 21.69 21.77 220,899 +0.38(+1.78%)
Apr 07, 2011 21.53 21.58 21.28 21.39 314,157 -0.21(-0.98%)
Apr 06, 2011 21.47 21.62 21.42 21.60 205,830 +0.29(+1.35%)
Apr 05, 2011 21.18 21.40 21.15 21.31 235,737 -0.06(-0.30%)
Apr 04, 2011 21.42 21.44 21.30 21.38 276,707 +0.05(+0.21%)
Apr 01, 2011 21.15 21.41 20.99 21.33 348,485 +0.19(+0.88%)
Mar 31, 2011 21.12 21.23 21.02 21.15 263,772 +0.01(+0.03%)
Mar 30, 2011 21.08 21.20 21.00 21.14 200,911 +0.15(+0.71%)
Mar 29, 2011 20.63 20.99 20.61 20.99 1,489,921 +0.34(+1.66%)
Mar 28, 2011 20.62 20.82 20.62 20.65 220,603 +0.04(+0.19%)
Mar 25, 2011 20.66 20.79 20.58 20.61 448,093 -0.21(-0.99%)
Mar 24, 2011 20.60 20.83 20.51 20.82 480,443 +0.43(+2.09%)
Mar 23, 2011 20.31 20.47 20.22 20.39 603,322 +0.10(+0.47%)
Mar 22, 2011 20.34 20.39 20.16 20.29 571,852 -0.20(-0.98%)
Mar 21, 2011 20.37 20.53 20.37 20.49 648,972 +0.47(+2.35%)
Mar 18, 2011 20.06 20.14 19.94 20.02 1,619,284 +0.70(+3.64%)
Mar 17, 2011 19.35 19.46 19.26 19.32 3,851,453 +0.61(+3.24%)
Mar 16, 2011 19.35 19.44 18.48 18.71 1,101,159 -0.61(-3.14%)
Mar 15, 2011 19.19 19.39 19.18 19.32 620,758 -0.70(-3.48%)
Mar 14, 2011 20.08 20.13 19.89 20.02 230,009 -0.17(-0.86%)
Mar 11, 2011 20.02 20.26 20.02 20.19 881,771 -0.02(-0.08%)
Mar 10, 2011 20.47 20.47 20.16 20.21 370,281 -0.51(-2.47%)
Mar 09, 2011 20.77 20.79 20.62 20.72 1,053,832 +0.21(+1.04%)
Mar 08, 2011 20.49 20.56 20.43 20.51 320,890 +0.12(+0.60%)
Mar 07, 2011 20.60 20.71 20.28 20.39 422,555 +0.03(+0.13%)
Mar 04, 2011 20.61 20.65 20.20 20.36 419,601 -0.21(-1.03%)
Mar 03, 2011 20.44 20.61 20.32 20.57 531,538 +0.23(+1.14%)
Mar 02, 2011 20.27 20.40 20.17 20.34 1,405,842 +0.03(+0.13%)
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.