Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.96 13.33 12.94 13.30 275,079 +0.57(+4.46%)
Jul 30, 2009 12.70 12.88 12.62 12.73 222,357 +0.30(+2.38%)
Jul 29, 2009 12.30 12.45 12.30 12.43 119,752 -0.07(-0.53%)
Jul 28, 2009 12.26 12.50 12.24 12.50 915,440 -0.09(-0.72%)
Jul 27, 2009 12.52 12.60 12.36 12.59 541,913 -0.18(-1.37%)
Jul 24, 2009 12.55 12.78 12.52 12.76 457,603 +0.11(+0.90%)
Jul 23, 2009 12.16 12.78 12.16 12.65 259,772 +0.47(+3.82%)
Jul 22, 2009 12.05 12.28 11.99 12.18 334,733 +0.06(+0.50%)
Jul 21, 2009 12.29 12.29 11.97 12.12 260,710 +0.29(+2.45%)
Jul 20, 2009 11.86 11.86 11.71 11.83 178,027 +0.10(+0.88%)
Jul 17, 2009 11.60 11.78 11.56 11.73 164,583 +0.18(+1.52%)
Jul 16, 2009 11.42 11.62 11.39 11.56 374,412 +0.09(+0.79%)
Jul 15, 2009 11.26 11.51 11.19 11.46 301,880 +0.59(+5.45%)
Jul 14, 2009 10.89 10.93 10.76 10.87 142,273 +0.00(+0.00%)
Jul 13, 2009 10.67 10.89 10.61 10.87 147,125 +0.30(+2.80%)
Jul 10, 2009 10.56 10.63 10.47 10.58 234,436 -0.15(-1.35%)
Jul 09, 2009 10.76 10.85 10.63 10.72 129,064 +0.14(+1.37%)
Jul 08, 2009 10.64 10.69 10.39 10.58 482,213 +0.02(+0.17%)
Jul 07, 2009 10.78 10.84 10.53 10.56 236,327 -0.36(-3.32%)
Jul 06, 2009 10.78 10.94 10.71 10.92 250,869 -0.04(-0.39%)
Jul 02, 2009 11.20 11.24 10.96 10.96 312,883 -0.60(-5.23%)
Jul 01, 2009 11.46 11.71 11.46 11.57 395,874 +0.37(+3.34%)
Jun 30, 2009 11.27 11.33 11.02 11.19 290,234 -0.14(-1.27%)
Jun 29, 2009 11.10 11.36 11.07 11.34 433,645 +0.34(+3.13%)
Jun 26, 2009 10.97 11.02 10.86 10.99 65,203 +0.24(+2.25%)
Jun 25, 2009 10.53 10.82 10.53 10.75 397,953 +0.15(+1.37%)
Jun 24, 2009 10.67 10.82 10.51 10.61 279,492 +0.28(+2.69%)
Jun 23, 2009 10.28 10.41 10.20 10.33 234,461 +0.22(+2.18%)
Jun 22, 2009 10.35 10.35 10.08 10.11 357,187 -0.61(-5.71%)
Jun 19, 2009 10.77 10.79 10.61 10.72 635,574 +0.09(+0.89%)
Jun 18, 2009 10.56 10.74 10.49 10.63 141,885 -0.05(-0.50%)
Jun 17, 2009 10.63 10.74 10.45 10.68 115,099 -0.14(-1.25%)
Jun 16, 2009 10.94 11.00 10.75 10.81 250,289 -0.01(-0.11%)
Jun 15, 2009 11.08 11.08 10.70 10.83 373,629 -0.51(-4.50%)
Jun 12, 2009 11.36 11.41 11.26 11.34 327,236 -0.07(-0.63%)
Jun 11, 2009 11.18 11.58 11.18 11.41 146,488 +0.36(+3.25%)
Jun 10, 2009 11.19 11.31 10.95 11.05 707,619 +0.13(+1.19%)
Jun 09, 2009 10.76 10.99 10.74 10.92 313,386 +0.17(+1.59%)
Jun 08, 2009 10.61 10.83 10.58 10.75 799,745 +0.05(+0.50%)
Jun 05, 2009 11.06 11.06 10.45 10.70 1,453,286 -0.24(-2.21%)
Jun 04, 2009 10.82 11.02 10.73 10.94 2,494,107 +0.09(+0.81%)
Jun 03, 2009 11.12 11.16 10.74 10.85 146,334 -0.70(-6.07%)
Jun 02, 2009 11.49 11.63 11.44 11.55 1,732,223 -0.25(-2.10%)
Jun 01, 2009 11.50 11.88 11.50 11.80 465,866 +0.57(+5.09%)
May 29, 2009 11.22 11.23 11.02 11.23 303,524 +0.25(+2.25%)
May 28, 2009 10.90 11.04 10.74 10.98 284,698 +0.21(+1.97%)
May 27, 2009 11.07 11.07 10.73 10.77 159,416 -0.36(-3.23%)
May 26, 2009 10.77 11.22 10.70 11.13 135,055 +0.02(+0.21%)
May 22, 2009 11.13 11.23 11.02 11.10 126,187 -0.12(-1.10%)
May 21, 2009 11.87 11.87 10.80 11.23 475,525 +0.08(+0.71%)
May 20, 2009 11.20 11.47 11.13 11.15 256,572 -0.00(-0.02%)
May 19, 2009 11.04 11.32 11.04 11.15 228,562 +0.03(+0.26%)
May 18, 2009 11.54 11.54 10.69 11.12 187,013 +0.69(+6.66%)
May 15, 2009 10.50 10.69 10.34 10.43 187,227 -0.08(-0.73%)
May 14, 2009 10.20 10.61 10.20 10.50 914,167 +0.30(+2.94%)
May 13, 2009 10.44 10.44 10.19 10.20 305,341 -0.44(-4.15%)
May 12, 2009 10.98 11.09 10.60 10.64 177,071 -0.23(-2.11%)
May 11, 2009 10.93 11.07 10.83 10.87 432,120 -0.69(-5.95%)
May 08, 2009 11.27 11.59 11.10 11.56 195,887 +0.59(+5.36%)
May 07, 2009 11.40 11.41 10.88 10.97 704,402 -0.19(-1.74%)
May 06, 2009 11.10 11.26 10.93 11.17 289,925 +0.28(+2.60%)
May 05, 2009 10.85 10.96 10.68 10.89 847,166 -0.02(-0.16%)
May 04, 2009 10.50 10.90 10.47 10.90 474,530 +0.62(+6.01%)
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.