Sweden Ishares MSCI ETF (NY: EWD )

40.03 -0.60 (-1.48%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.42 19.77 19.32 19.51 613,427 +0.13(+0.67%)
Jul 28, 2011 19.46 19.64 19.36 19.38 310,244 -0.10(-0.50%)
Jul 27, 2011 19.97 20.01 19.40 19.47 346,114 -0.56(-2.79%)
Jul 26, 2011 19.97 20.07 19.82 20.03 237,041 +0.12(+0.62%)
Jul 25, 2011 19.83 20.03 19.82 19.91 328,822 -0.16(-0.78%)
Jul 22, 2011 20.09 20.10 20.05 20.07 358,565 -0.01(-0.03%)
Jul 21, 2011 19.81 20.16 19.66 20.07 591,980 +0.35(+1.78%)
Jul 20, 2011 19.65 19.77 19.53 19.72 250,781 +0.37(+1.92%)
Jul 19, 2011 19.18 19.39 19.18 19.35 844,221 +0.58(+3.08%)
Jul 18, 2011 18.89 18.92 18.54 18.77 569,684 -0.60(-3.09%)
Jul 15, 2011 19.47 19.52 19.29 19.37 321,505 -0.03(-0.13%)
Jul 14, 2011 19.83 19.89 19.36 19.40 434,686 -0.37(-1.88%)
Jul 13, 2011 19.67 20.08 19.57 19.77 286,466 +0.41(+2.12%)
Jul 12, 2011 19.41 19.69 19.34 19.36 480,945 -0.21(-1.06%)
Jul 11, 2011 19.81 19.88 19.52 19.57 504,911 -0.97(-4.72%)
Jul 08, 2011 20.64 20.68 20.39 20.54 808,312 -0.53(-2.50%)
Jul 07, 2011 20.91 21.09 20.81 21.06 525,251 +0.48(+2.31%)
Jul 06, 2011 20.65 20.68 20.42 20.59 372,218 -0.29(-1.40%)
Jul 05, 2011 20.94 21.12 20.86 20.88 459,802 -0.02(-0.09%)
Jul 01, 2011 20.54 20.93 20.47 20.90 695,008 +0.22(+1.07%)
Jun 30, 2011 20.40 20.78 20.40 20.68 353,492 +0.44(+2.19%)
Jun 29, 2011 20.03 20.29 19.81 20.24 332,219 +0.75(+3.87%)
Jun 28, 2011 19.49 19.58 19.38 19.48 595,447 +0.07(+0.37%)
Jun 27, 2011 19.08 19.49 19.01 19.41 1,108,050 +0.57(+3.00%)
Jun 24, 2011 19.16 19.16 18.75 18.84 356,481 -0.40(-2.06%)
Jun 23, 2011 19.05 19.27 18.81 19.24 455,555 -0.39(-1.99%)
Jun 22, 2011 19.68 19.86 19.61 19.63 318,648 -0.46(-2.30%)
Jun 21, 2011 19.70 20.14 19.67 20.09 577,306 +0.62(+3.17%)
Jun 20, 2011 19.45 19.48 19.39 19.48 270,430 -0.16(-0.83%)
Jun 17, 2011 19.79 19.79 19.56 19.64 368,375 +0.34(+1.76%)
Jun 16, 2011 19.22 19.41 19.10 19.30 613,463 -0.11(-0.58%)
Jun 15, 2011 19.80 19.86 19.35 19.41 621,892 -0.99(-4.84%)
Jun 14, 2011 20.39 20.51 20.35 20.40 2,054,572 +0.43(+2.14%)
Jun 13, 2011 20.19 20.23 19.83 19.97 581,976 -0.09(-0.44%)
Jun 10, 2011 20.65 20.67 20.02 20.06 416,926 -0.86(-4.09%)
Jun 09, 2011 20.77 21.01 20.71 20.92 207,709 +0.17(+0.82%)
Jun 08, 2011 21.06 21.12 20.74 20.75 438,651 -0.67(-3.13%)
Jun 07, 2011 21.56 21.62 21.42 21.42 313,682 +0.29(+1.36%)
Jun 06, 2011 21.42 21.47 21.11 21.13 394,237 -0.49(-2.27%)
Jun 03, 2011 21.37 21.78 21.35 21.62 619,601 +0.70(+3.34%)
May 24, 2011 21.12 21.20 20.85 20.92 372,859 -0.04(-0.21%)
May 23, 2011 21.00 21.06 20.80 20.97 359,544 -0.72(-3.34%)
May 20, 2011 21.83 21.92 21.55 21.69 265,412 -0.23(-1.03%)
May 19, 2011 21.80 21.98 21.70 21.92 189,498 +0.29(+1.34%)
May 18, 2011 21.48 21.68 21.43 21.63 159,985 +0.11(+0.50%)
May 17, 2011 21.37 21.54 21.23 21.52 833,189 -0.01(-0.03%)
May 16, 2011 21.37 21.77 21.37 21.53 310,589 +0.25(+1.15%)
May 13, 2011 21.69 21.71 21.16 21.28 458,678 -0.47(-2.17%)
May 12, 2011 21.56 21.87 21.46 21.76 519,444 +0.20(+0.90%)
May 11, 2011 21.91 21.96 21.48 21.56 438,829 -0.50(-2.25%)
May 10, 2011 21.86 22.09 21.79 22.06 495,951 +0.37(+1.68%)
May 09, 2011 21.57 21.74 21.46 21.69 293,690 +0.35(+1.65%)
May 06, 2011 21.84 21.89 21.15 21.34 546,941 -0.18(-0.85%)
May 05, 2011 21.82 21.90 21.43 21.52 357,404 -0.54(-2.43%)
May 04, 2011 22.34 22.34 21.96 22.06 927,340 -0.21(-0.93%)
May 03, 2011 22.22 22.45 22.15 22.27 706,383 -0.26(-1.15%)
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.