Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.11 17.36 17.07 17.36 311,861 +0.99(+6.05%)
Jun 28, 2012 16.20 16.39 16.08 16.37 205,416 -0.16(-0.98%)
Jun 27, 2012 16.36 16.55 16.34 16.53 168,148 +0.19(+1.15%)
Jun 26, 2012 16.29 16.39 16.12 16.34 256,221 +0.00(+0.00%)
Jun 25, 2012 16.44 16.45 16.24 16.34 268,634 -0.48(-2.85%)
Jun 22, 2012 16.91 16.92 16.72 16.82 329,311 +0.17(+1.01%)
Jun 21, 2012 17.07 17.11 16.63 16.65 443,765 -0.49(-2.86%)
Jun 20, 2012 17.03 17.26 16.96 17.14 200,661 +0.31(+1.82%)
Jun 19, 2012 16.72 16.99 16.68 16.83 380,929 +0.37(+2.25%)
Jun 18, 2012 16.36 16.50 16.33 16.46 147,679 -0.07(-0.43%)
Jun 15, 2012 16.40 16.55 16.40 16.53 161,612 +0.19(+1.15%)
Jun 14, 2012 16.18 16.40 16.11 16.34 141,997 +0.06(+0.36%)
Jun 13, 2012 16.29 16.45 16.21 16.29 242,228 -0.23(-1.42%)
Jun 12, 2012 16.36 16.53 16.23 16.52 184,791 +0.36(+2.21%)
Jun 11, 2012 16.63 16.63 16.15 16.16 250,038 -0.05(-0.28%)
Jun 08, 2012 15.84 16.24 15.83 16.21 217,029 +0.05(+0.28%)
Jun 07, 2012 16.45 16.47 16.14 16.16 431,687 +0.06(+0.36%)
Jun 06, 2012 15.70 16.10 15.68 16.10 347,804 +0.46(+2.95%)
Jun 05, 2012 15.52 15.65 15.51 15.64 135,665 -0.01(-0.04%)
Jun 04, 2012 15.62 15.66 15.48 15.65 133,015 +0.16(+1.01%)
Jun 01, 2012 15.57 15.67 15.40 15.49 362,564 -0.47(-2.97%)
May 31, 2012 15.96 16.05 15.77 15.97 289,369 -0.07(-0.45%)
May 30, 2012 16.23 16.23 16.04 16.04 131,190 -0.44(-2.65%)
May 29, 2012 16.50 16.65 16.31 16.47 143,226 +0.36(+2.22%)
May 25, 2012 16.12 16.26 16.09 16.12 190,358 -0.04(-0.24%)
May 24, 2012 16.29 16.33 16.07 16.16 306,089 -0.12(-0.72%)
May 23, 2012 16.21 16.29 15.94 16.27 291,176 -0.10(-0.60%)
May 22, 2012 16.49 16.71 16.27 16.37 795,858 +0.07(+0.44%)
May 21, 2012 16.00 16.31 15.99 16.30 345,823 +0.66(+4.20%)
May 18, 2012 15.85 15.86 15.58 15.64 503,403 -0.22(-1.40%)
May 17, 2012 16.08 16.08 15.84 15.86 358,187 -0.23(-1.45%)
May 16, 2012 16.38 16.52 16.07 16.10 276,354 -0.25(-1.55%)
May 15, 2012 16.61 16.73 16.33 16.35 451,825 -0.41(-2.45%)
May 14, 2012 16.84 16.92 16.71 16.76 127,773 -0.62(-3.59%)
May 11, 2012 17.30 17.59 17.30 17.39 68,880 -0.05(-0.26%)
May 10, 2012 17.57 17.63 17.40 17.43 249,041 -0.01(-0.07%)
May 09, 2012 17.31 17.56 17.18 17.44 150,980 -0.23(-1.29%)
May 08, 2012 17.67 17.70 17.43 17.67 247,043 -0.21(-1.20%)
May 07, 2012 17.76 17.92 17.71 17.89 278,048 +0.07(+0.40%)
May 04, 2012 17.97 18.02 17.76 17.82 458,544 -0.44(-2.39%)
May 03, 2012 18.35 18.44 18.21 18.25 443,552 -0.10(-0.53%)
May 02, 2012 18.22 18.37 18.12 18.35 541,238 -0.18(-0.95%)
May 01, 2012 18.39 18.67 18.37 18.52 397,765 +0.09(+0.49%)
Apr 30, 2012 18.38 18.47 18.33 18.43 395,889 +0.04(+0.21%)
Apr 27, 2012 18.37 18.49 18.32 18.39 176,268 +0.25(+1.40%)
Apr 26, 2012 17.98 18.20 17.95 18.14 265,134 +0.08(+0.47%)
Apr 25, 2012 18.02 18.07 17.94 18.06 232,201 +0.43(+2.44%)
Apr 24, 2012 17.60 17.72 17.56 17.63 254,958 +0.16(+0.93%)
Apr 23, 2012 17.57 17.57 17.28 17.46 308,460 -0.83(-4.55%)
Apr 20, 2012 18.18 18.41 18.16 18.30 164,949 +0.33(+1.85%)
Apr 19, 2012 18.04 18.16 17.87 17.96 230,904 +0.08(+0.44%)
Apr 18, 2012 17.87 18.06 17.84 17.89 171,739 -0.26(-1.43%)
Apr 17, 2012 18.22 18.30 18.12 18.15 2,079,580 +0.28(+1.57%)
Apr 16, 2012 17.85 17.93 17.64 17.87 171,533 +0.21(+1.22%)
Apr 13, 2012 17.91 17.91 17.58 17.65 145,816 -0.49(-2.72%)
Apr 12, 2012 17.83 18.20 17.82 18.15 394,685 +0.57(+3.22%)
Apr 11, 2012 17.75 17.79 17.55 17.58 707,624 +0.38(+2.19%)
Apr 10, 2012 17.69 17.73 17.19 17.20 537,683 -0.61(-3.40%)
Apr 09, 2012 17.62 17.87 17.61 17.81 462,500 -0.16(-0.90%)
Apr 05, 2012 17.95 18.11 17.88 17.97 520,994 -0.22(-1.22%)
Apr 04, 2012 18.12 18.23 18.00 18.19 359,425 -0.66(-3.49%)
Apr 03, 2012 19.10 19.21 18.71 18.85 602,030 -0.28(-1.46%)
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.