Sweden Ishares MSCI ETF (NY: EWD )

40.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.66 22.93 22.47 22.83 1,047,560 -0.12(-0.51%)
Aug 28, 2015 22.76 23.01 22.75 22.95 262,281 +0.16(+0.69%)
Aug 27, 2015 22.66 22.82 22.58 22.79 897,854 +0.35(+1.58%)
Aug 26, 2015 22.75 22.79 21.96 22.44 619,688 +0.48(+2.19%)
Aug 25, 2015 22.54 23.03 21.92 21.96 2,026,736 -0.14(-0.65%)
Aug 24, 2015 22.24 22.68 21.97 22.10 1,142,877 -0.65(-2.85%)
Aug 21, 2015 23.06 23.10 22.70 22.75 298,491 -0.15(-0.66%)
Aug 20, 2015 23.30 23.30 22.87 22.90 188,732 -0.57(-2.44%)
Aug 19, 2015 23.40 23.55 23.22 23.47 166,215 -0.35(-1.45%)
Aug 18, 2015 23.90 23.95 23.76 23.82 109,835 -0.23(-0.97%)
Aug 17, 2015 23.90 24.05 23.85 24.05 109,451 -0.06(-0.25%)
Aug 14, 2015 24.10 24.14 23.95 24.11 282,831 -0.07(-0.28%)
Aug 13, 2015 23.97 24.23 23.95 24.18 313,777 +0.32(+1.36%)
Aug 12, 2015 23.68 23.85 23.60 23.85 717,469 -0.14(-0.60%)
Aug 11, 2015 23.99 24.01 23.92 24.00 422,589 -0.23(-0.93%)
Aug 10, 2015 23.96 24.25 23.96 24.22 254,685 +0.57(+2.42%)
Aug 07, 2015 23.55 23.70 23.53 23.65 235,650 -0.16(-0.66%)
Aug 06, 2015 23.85 23.85 23.70 23.81 105,880 -0.10(-0.41%)
Aug 05, 2015 23.94 24.02 23.82 23.91 329,324 +0.08(+0.35%)
Aug 04, 2015 24.03 24.03 23.78 23.82 292,848 -0.19(-0.78%)
Aug 03, 2015 24.10 24.13 23.93 24.01 532,550 -0.11(-0.44%)
Jul 31, 2015 24.15 24.24 24.04 24.12 276,076 +0.14(+0.60%)
Jul 30, 2015 23.76 23.98 23.64 23.97 272,679 +0.11(+0.47%)
Jul 29, 2015 23.77 23.99 23.76 23.86 268,453 -0.05(-0.22%)
Jul 28, 2015 23.81 23.97 23.70 23.91 195,168 +0.05(+0.19%)
Jul 27, 2015 24.03 24.04 23.85 23.87 186,889 -0.17(-0.69%)
Jul 24, 2015 24.21 24.31 24.03 24.03 348,963 -0.20(-0.81%)
Jul 23, 2015 24.26 24.31 24.18 24.23 609,137 -0.08(-0.31%)
Jul 22, 2015 24.29 24.31 24.22 24.31 61,475 -0.39(-1.58%)
Jul 21, 2015 24.67 24.72 24.62 24.70 102,103 -0.03(-0.12%)
Jul 20, 2015 24.67 24.79 24.64 24.73 160,888 +0.36(+1.48%)
Jul 17, 2015 24.55 24.55 24.34 24.37 101,214 -0.23(-0.95%)
Jul 16, 2015 24.59 24.73 24.59 24.60 156,583 +0.44(+1.81%)
Jul 15, 2015 24.16 24.25 24.05 24.16 968,195 -0.38(-1.56%)
Jul 14, 2015 24.37 24.58 24.37 24.55 362,034 +0.07(+0.28%)
Jul 13, 2015 24.43 24.56 24.37 24.48 233,896 +0.14(+0.59%)
Jul 10, 2015 24.27 24.37 24.19 24.34 244,839 +0.96(+4.11%)
Jul 09, 2015 23.58 23.61 23.36 23.38 766,164 +0.35(+1.52%)
Jul 08, 2015 23.14 23.20 22.94 23.03 196,849 -0.37(-1.58%)
Jul 07, 2015 23.11 23.46 22.81 23.40 504,287 +0.17(+0.75%)
Jul 06, 2015 23.15 23.45 23.11 23.22 363,062 -0.63(-2.65%)
Jul 02, 2015 23.93 23.85 23.85 23.85 240,322 -0.35(-1.43%)
Jul 01, 2015 24.43 24.45 24.07 24.20 342,748 +0.29(+1.20%)
Jun 30, 2015 24.37 24.37 23.75 23.91 278,895 -0.29(-1.21%)
Jun 29, 2015 24.48 24.61 24.17 24.21 282,995 -0.72(-2.87%)
Jun 26, 2015 25.01 25.04 24.80 24.92 175,418 -0.03(-0.12%)
Jun 25, 2015 25.02 25.07 24.92 24.95 183,579 -0.07(-0.28%)
Jun 24, 2015 25.15 25.23 24.99 25.02 180,695 -0.28(-1.09%)
Jun 23, 2015 25.32 25.36 25.27 25.30 151,682 +0.03(+0.12%)
Jun 22, 2015 25.34 25.50 25.26 25.27 359,430 +0.49(+2.00%)
Jun 19, 2015 24.78 24.86 24.68 24.78 630,478 -0.11(-0.44%)
Jun 18, 2015 24.78 25.17 24.72 24.89 349,510 +0.12(+0.47%)
Jun 17, 2015 24.76 24.84 24.51 24.77 194,879 -0.15(-0.61%)
Jun 16, 2015 24.73 24.94 24.61 24.92 115,297 +0.15(+0.59%)
Jun 15, 2015 24.66 24.81 24.57 24.78 209,454 -0.36(-1.42%)
Jun 12, 2015 25.00 25.25 24.98 25.13 207,373 -0.11(-0.43%)
Jun 11, 2015 25.23 25.28 24.99 25.24 230,853 +0.19(+0.75%)
Jun 10, 2015 24.94 25.20 24.91 25.05 326,127 +0.46(+1.86%)
Jun 09, 2015 24.59 24.69 24.44 24.59 140,111 +0.00(+0.00%)
Jun 08, 2015 24.53 24.62 24.43 24.59 687,343 -0.07(-0.29%)
Jun 05, 2015 24.57 24.71 24.48 24.67 342,054 -0.44(-1.77%)
Jun 04, 2015 25.40 25.58 25.06 25.11 225,969 -0.32(-1.26%)
Jun 03, 2015 25.21 25.54 25.21 25.43 432,846 +0.42(+1.69%)
Jun 02, 2015 24.82 25.19 24.68 25.01 2,435,446 +0.37(+1.51%)
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.