Sweden Ishares MSCI ETF (NY: EWD )

48.13 USD -0.62 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.42 27.47 27.15 27.21 220,047 +0.40(+1.49%)
Aug 30, 2012 27.15 27.15 26.74 26.81 149,715 -0.44(-1.61%)
Aug 29, 2012 27.32 27.37 27.17 27.25 128,197 -0.58(-2.08%)
Aug 27, 2012 27.96 28.04 27.83 27.83 75,887 +0.12(+0.43%)
Aug 24, 2012 27.60 27.86 27.53 27.71 84,306 +0.05(+0.18%)
Aug 23, 2012 27.63 27.77 27.48 27.66 117,606 -0.22(-0.79%)
Aug 22, 2012 27.49 27.94 27.46 27.88 390,486 -0.32(-1.13%)
Aug 21, 2012 28.23 28.39 28.11 28.20 235,329 -0.05(-0.18%)
Aug 20, 2012 28.17 28.33 28.06 28.25 139,979 -0.19(-0.67%)
Aug 17, 2012 28.19 28.47 28.14 28.44 134,522 +0.43(+1.54%)
Aug 16, 2012 27.85 28.13 27.79 28.01 194,506 +0.11(+0.39%)
Aug 15, 2012 27.81 27.96 27.76 27.90 161,317 -0.10(-0.36%)
Aug 14, 2012 28.01 28.07 27.91 28.00 285,394 +0.03(+0.11%)
Aug 13, 2012 28.00 28.13 27.90 27.97 550,960 -0.41(-1.44%)
Aug 10, 2012 27.96 28.38 27.89 28.38 114,896 +0.20(+0.71%)
Aug 09, 2012 27.96 28.22 27.95 28.18 198,966 +0.07(+0.25%)
Aug 08, 2012 27.85 28.18 27.85 28.11 566,260 +0.20(+0.72%)
Aug 07, 2012 27.77 28.09 27.75 27.91 891,787 -0.02(-0.07%)
Aug 06, 2012 27.76 28.02 27.72 27.93 448,127 +0.01(+0.04%)
Aug 03, 2012 27.63 28.05 27.61 27.92 294,420 +0.98(+3.64%)
Aug 02, 2012 27.01 27.33 26.67 26.94 294,519 -0.20(-0.74%)
Aug 01, 2012 27.27 27.44 27.14 27.14 177,737 -0.10(-0.37%)
Jul 31, 2012 27.09 27.40 27.08 27.24 827,796 +0.00(+0.00%)
Jul 30, 2012 27.03 27.32 27.03 27.24 161,155 +0.13(+0.48%)
Jul 27, 2012 26.63 27.23 26.63 27.11 219,914 +0.55(+2.07%)
Jul 26, 2012 26.52 26.72 26.44 26.56 427,069 +0.84(+3.27%)
Jul 25, 2012 25.68 25.80 25.54 25.72 94,932 +0.30(+1.18%)
Jul 24, 2012 25.68 25.68 25.21 25.42 177,458 -0.30(-1.17%)
Jul 23, 2012 25.23 25.83 25.15 25.72 334,788 -0.45(-1.72%)
Jul 20, 2012 26.11 26.24 26.00 26.17 822,372 -0.24(-0.91%)
Jul 19, 2012 26.29 26.48 26.22 26.41 159,947 +0.49(+1.89%)
Jul 18, 2012 25.68 25.97 25.67 25.92 108,864 +0.27(+1.05%)
Jul 17, 2012 25.57 25.73 25.27 25.65 235,231 +0.08(+0.31%)
Jul 16, 2012 25.47 25.65 25.36 25.57 132,334 +0.04(+0.16%)
Jul 13, 2012 25.26 25.60 25.26 25.53 109,137 +0.37(+1.47%)
Jul 12, 2012 25.14 25.22 24.93 25.16 156,699 -0.36(-1.41%)
Jul 11, 2012 25.57 25.72 25.38 25.52 96,090 +0.03(+0.12%)
Jul 10, 2012 25.72 25.84 25.47 25.49 145,531 +0.05(+0.20%)
Jul 09, 2012 25.39 25.46 25.28 25.44 172,840 +0.01(+0.04%)
Jul 06, 2012 25.46 25.51 25.28 25.43 130,848 -0.44(-1.70%)
Jul 05, 2012 25.85 26.00 25.70 25.87 162,011 -0.28(-1.07%)
Jul 03, 2012 25.86 26.20 25.86 26.15 206,137 +0.26(+1.00%)
Jul 02, 2012 25.79 25.91 25.63 25.89 198,601 +0.14(+0.54%)
Jun 29, 2012 25.38 25.76 25.33 25.75 210,212 +1.47(+6.05%)
Jun 28, 2012 24.03 24.32 23.85 24.28 138,462 -0.24(-0.98%)
Jun 27, 2012 24.27 24.55 24.23 24.52 113,341 +0.28(+1.16%)
Jun 26, 2012 24.16 24.32 23.92 24.24 172,707 +0.00(+0.00%)
Jun 25, 2012 24.39 24.40 24.09 24.24 181,074 -0.71(-2.85%)
Jun 22, 2012 25.08 25.10 24.80 24.95 221,974 +0.25(+1.01%)
Jun 21, 2012 25.33 25.38 24.67 24.70 299,122 -1.64(-6.23%)
Jun 20, 2012 26.18 26.52 26.06 26.34 130,564 +0.47(+1.82%)
Jun 19, 2012 25.70 26.11 25.64 25.87 247,858 +0.57(+2.25%)
Jun 18, 2012 25.14 25.36 25.10 25.30 96,090 -0.11(-0.43%)
Jun 15, 2012 25.21 25.44 25.20 25.41 105,156 +0.29(+1.15%)
Jun 14, 2012 24.86 25.21 24.76 25.12 92,393 +0.09(+0.36%)
Jun 13, 2012 25.03 25.28 24.91 25.03 157,610 -0.36(-1.42%)
Jun 12, 2012 25.14 25.40 24.95 25.39 120,238 +0.55(+2.21%)
Jun 11, 2012 25.56 25.56 24.82 24.84 162,692 -0.07(-0.28%)
Jun 08, 2012 24.35 24.96 24.33 24.91 141,214 +0.07(+0.28%)
Jun 07, 2012 25.28 25.32 24.81 24.84 280,885 +0.09(+0.36%)
Jun 06, 2012 24.13 24.75 24.10 24.75 226,305 +0.71(+2.95%)
Jun 05, 2012 23.86 24.06 23.83 24.04 88,273 -0.01(-0.04%)
Jun 04, 2012 24.01 24.07 23.80 24.05 86,549 +0.24(+1.01%)
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.