Sweden Ishares MSCI ETF (NY: EWD )

46.62 USD +0.20 (+0.43%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.53 24.66 24.24 24.54 188,283 -0.11(-0.45%)
May 30, 2012 24.95 24.95 24.65 24.65 85,361 -0.67(-2.65%)
May 29, 2012 25.36 25.59 25.07 25.32 93,193 +0.55(+2.22%)
May 25, 2012 24.77 24.99 24.73 24.77 123,860 -0.06(-0.24%)
May 24, 2012 25.03 25.09 24.69 24.83 199,162 -0.18(-0.72%)
May 23, 2012 24.92 25.03 24.50 25.01 189,459 -0.15(-0.60%)
May 22, 2012 25.34 25.68 25.00 25.16 517,839 +0.11(+0.44%)
May 21, 2012 24.59 25.06 24.57 25.05 225,016 +1.01(+4.20%)
May 18, 2012 24.36 24.37 23.94 24.04 327,548 -0.34(-1.39%)
May 17, 2012 24.71 24.71 24.34 24.38 233,061 -0.36(-1.46%)
May 16, 2012 25.18 25.39 24.70 24.74 179,815 -0.39(-1.55%)
May 15, 2012 25.52 25.71 25.09 25.13 293,988 -0.63(-2.45%)
May 14, 2012 25.88 26.00 25.68 25.76 83,138 -0.96(-3.59%)
May 11, 2012 26.59 27.03 26.59 26.72 44,818 -0.07(-0.26%)
May 10, 2012 27.00 27.09 26.74 26.79 162,043 -0.02(-0.07%)
May 09, 2012 26.61 26.98 26.41 26.81 98,238 -0.35(-1.29%)
May 08, 2012 27.16 27.21 26.79 27.16 160,743 -0.33(-1.20%)
May 07, 2012 27.30 27.54 27.22 27.49 180,917 +0.11(+0.40%)
May 04, 2012 27.62 27.70 27.30 27.38 298,360 -0.67(-2.39%)
May 03, 2012 28.20 28.34 27.98 28.05 288,605 -0.15(-0.53%)
May 02, 2012 28.00 28.24 27.85 28.20 352,166 -0.27(-0.95%)
May 01, 2012 28.27 28.70 28.23 28.47 258,813 +0.14(+0.49%)
Apr 30, 2012 28.25 28.38 28.17 28.33 257,592 +0.06(+0.21%)
Apr 27, 2012 28.23 28.41 28.15 28.27 114,692 +0.39(+1.40%)
Apr 26, 2012 27.63 27.97 27.59 27.88 172,514 +0.13(+0.47%)
Apr 25, 2012 27.69 27.77 27.57 27.75 151,086 +0.66(+2.44%)
Apr 24, 2012 27.05 27.24 26.99 27.09 165,893 +0.25(+0.93%)
Apr 23, 2012 27.01 27.01 26.55 26.84 200,705 -1.28(-4.55%)
Apr 20, 2012 27.94 28.29 27.91 28.12 107,327 +0.51(+1.85%)
Apr 19, 2012 27.73 27.91 27.46 27.61 150,242 +0.12(+0.44%)
Apr 18, 2012 27.47 27.76 27.42 27.49 111,745 -0.40(-1.43%)
Apr 17, 2012 28.00 28.13 27.85 27.89 1,353,114 +0.43(+1.57%)
Apr 16, 2012 27.44 27.56 27.12 27.46 111,611 +0.33(+1.22%)
Apr 13, 2012 27.53 27.53 27.02 27.13 94,878 -0.76(-2.72%)
Apr 12, 2012 27.41 27.97 27.38 27.89 256,809 +0.87(+3.22%)
Apr 11, 2012 27.28 27.34 26.97 27.02 460,428 +0.58(+2.19%)
Apr 10, 2012 27.18 27.25 26.42 26.44 349,853 -0.93(-3.40%)
Apr 09, 2012 27.08 27.46 27.06 27.37 300,934 -0.25(-0.91%)
Apr 05, 2012 27.59 27.83 27.48 27.62 338,994 -0.34(-1.22%)
Apr 04, 2012 27.85 28.01 27.66 27.96 233,866 -1.01(-3.49%)
Apr 03, 2012 29.35 29.52 28.76 28.97 391,721 -0.43(-1.46%)
Apr 02, 2012 28.80 29.49 28.67 29.40 390,133 +0.39(+1.34%)
Mar 30, 2012 28.87 29.09 28.73 29.01 111,940 +0.71(+2.51%)
Mar 29, 2012 28.33 28.38 28.09 28.30 178,517 -0.49(-1.71%)
Mar 28, 2012 29.01 29.09 28.64 28.79 89,947 -0.16(-0.54%)
Mar 27, 2012 29.14 29.21 28.94 28.95 69,441 -0.41(-1.40%)
Mar 26, 2012 28.92 29.40 28.92 29.36 125,970 +0.92(+3.23%)
Mar 23, 2012 28.10 28.46 27.93 28.44 55,229 +0.42(+1.50%)
Mar 22, 2012 27.93 28.10 27.80 28.02 107,929 -0.48(-1.68%)
Mar 21, 2012 28.80 28.82 28.40 28.50 304,144 -0.41(-1.42%)
Mar 20, 2012 28.81 28.98 28.65 28.91 79,915 -0.59(-2.00%)
Mar 19, 2012 29.18 29.56 29.18 29.50 49,463 +0.13(+0.44%)
Mar 16, 2012 29.41 29.58 29.32 29.37 134,200 +0.15(+0.51%)
Mar 15, 2012 28.80 29.24 28.67 29.22 76,469 +0.52(+1.81%)
Mar 14, 2012 28.92 28.92 28.58 28.70 93,180 -0.27(-0.93%)
Mar 13, 2012 28.57 28.97 28.52 28.97 99,114 +0.61(+2.15%)
Mar 12, 2012 28.29 28.40 28.16 28.36 162,296 +0.09(+0.32%)
Mar 09, 2012 28.36 28.46 28.20 28.27 107,788 -0.50(-1.74%)
Mar 08, 2012 28.33 28.91 28.20 28.77 113,221 +1.11(+4.01%)
Mar 07, 2012 27.51 27.66 27.40 27.66 269,884 +0.35(+1.28%)
Mar 06, 2012 27.62 27.63 27.22 27.31 333,621 -1.63(-5.63%)
Mar 05, 2012 28.95 28.98 28.72 28.94 130,872 -0.26(-0.89%)
Mar 02, 2012 29.14 29.26 28.98 29.20 173,043 -0.40(-1.35%)
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.