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 (%)
Sep 28, 2012 19.26 19.28 18.99 19.05 260,016 -0.45(-2.32%)
Sep 27, 2012 19.31 19.59 19.26 19.50 100,555 +0.27(+1.40%)
Sep 26, 2012 19.22 19.26 19.08 19.23 569,318 -0.18(-0.90%)
Sep 25, 2012 19.62 19.72 19.41 19.41 156,985 -0.11(-0.59%)
Sep 24, 2012 19.40 19.58 19.37 19.52 183,996 -0.03(-0.14%)
Sep 21, 2012 19.73 19.75 19.52 19.55 476,305 -0.18(-0.92%)
Sep 20, 2012 19.59 19.73 19.53 19.73 96,944 -0.11(-0.58%)
Sep 19, 2012 19.67 19.88 19.65 19.84 109,080 +0.24(+1.20%)
Sep 18, 2012 19.59 19.61 19.50 19.61 187,664 -0.04(-0.21%)
Sep 17, 2012 19.72 19.78 19.60 19.65 221,812 -0.22(-1.09%)
Sep 14, 2012 19.82 20.05 19.76 19.86 608,072 +0.34(+1.76%)
Sep 13, 2012 19.15 19.61 19.06 19.52 456,329 +0.27(+1.40%)
Sep 12, 2012 19.26 19.33 19.18 19.25 166,881 +0.23(+1.20%)
Sep 11, 2012 18.78 19.06 18.78 19.02 128,627 +0.30(+1.58%)
Sep 10, 2012 18.81 18.89 18.70 18.73 160,257 -0.23(-1.21%)
Sep 07, 2012 18.83 18.97 18.81 18.95 239,130 +0.59(+3.23%)
Sep 06, 2012 18.09 18.41 18.09 18.36 322,688 +0.41(+2.29%)
Sep 05, 2012 18.07 18.11 17.92 17.95 182,430 -0.09(-0.49%)
Sep 04, 2012 18.18 18.19 17.96 18.04 381,342 -0.30(-1.65%)
Aug 31, 2012 18.48 18.52 18.30 18.34 326,452 +0.27(+1.49%)
Aug 30, 2012 18.30 18.30 18.02 18.07 222,111 -0.30(-1.61%)
Aug 29, 2012 18.42 18.45 18.31 18.37 190,187 -0.39(-2.08%)
Aug 27, 2012 18.85 18.90 18.76 18.76 112,582 +0.08(+0.43%)
Aug 24, 2012 18.60 18.78 18.56 18.68 125,072 +0.03(+0.18%)
Aug 23, 2012 18.62 18.72 18.52 18.64 174,475 -0.15(-0.79%)
Aug 22, 2012 18.53 18.83 18.51 18.79 579,309 -0.22(-1.13%)
Aug 21, 2012 19.03 19.14 18.95 19.01 349,124 -0.03(-0.18%)
Aug 20, 2012 18.99 19.10 18.91 19.04 207,667 -0.13(-0.67%)
Aug 17, 2012 19.00 19.19 18.97 19.17 199,571 +0.29(+1.53%)
Aug 16, 2012 18.77 18.96 18.73 18.88 288,561 +0.07(+0.39%)
Aug 15, 2012 18.75 18.85 18.71 18.81 239,323 -0.07(-0.36%)
Aug 14, 2012 18.88 18.92 18.81 18.87 423,398 +0.02(+0.11%)
Aug 13, 2012 18.87 18.96 18.81 18.85 817,381 -0.28(-1.44%)
Aug 10, 2012 18.85 19.13 18.80 19.13 170,455 +0.13(+0.71%)
Aug 09, 2012 18.85 19.02 18.84 18.99 295,177 +0.05(+0.25%)
Aug 08, 2012 18.77 18.99 18.77 18.95 840,080 +0.13(+0.72%)
Aug 07, 2012 18.72 18.93 18.70 18.81 1,323,018 -0.01(-0.07%)
Aug 06, 2012 18.71 18.89 18.68 18.83 664,822 +0.01(+0.04%)
Aug 03, 2012 18.62 18.91 18.61 18.82 436,789 +0.66(+3.64%)
Aug 02, 2012 18.21 18.42 17.98 18.16 436,936 -0.13(-0.74%)
Aug 01, 2012 18.38 18.50 18.29 18.29 263,683 -0.07(-0.37%)
Jul 31, 2012 18.26 18.47 18.25 18.36 1,228,084 +0.00(+0.00%)
Jul 30, 2012 18.22 18.42 18.22 18.36 239,082 +0.09(+0.48%)
Jul 27, 2012 17.95 18.35 17.95 18.27 326,255 +0.37(+2.07%)
Jul 26, 2012 17.88 18.01 17.82 17.90 633,582 +0.57(+3.27%)
Jul 25, 2012 17.31 17.39 17.22 17.34 140,837 +0.20(+1.18%)
Jul 24, 2012 17.31 17.31 16.99 17.13 263,269 -0.20(-1.17%)
Jul 23, 2012 17.01 17.41 16.95 17.34 496,677 -0.30(-1.72%)
Jul 20, 2012 17.60 17.69 17.53 17.64 1,220,037 -0.16(-0.91%)
Jul 19, 2012 17.72 17.85 17.67 17.80 237,290 +0.33(+1.89%)
Jul 18, 2012 17.31 17.51 17.30 17.47 161,506 +0.18(+1.05%)
Jul 17, 2012 17.24 17.34 17.03 17.29 348,979 +0.05(+0.31%)
Jul 16, 2012 17.17 17.29 17.09 17.24 196,325 +0.03(+0.16%)
Jul 13, 2012 17.03 17.26 17.03 17.21 161,911 +0.25(+1.47%)
Jul 12, 2012 16.95 17.00 16.80 16.96 232,472 -0.24(-1.41%)
Jul 11, 2012 17.24 17.34 17.11 17.20 142,555 +0.02(+0.12%)
Jul 10, 2012 17.34 17.42 17.17 17.18 215,903 +0.03(+0.20%)
Jul 09, 2012 17.11 17.16 17.04 17.15 256,418 +0.01(+0.04%)
Jul 06, 2012 17.16 17.20 17.04 17.14 194,120 -0.30(-1.70%)
Jul 05, 2012 17.42 17.53 17.32 17.44 240,352 -0.19(-1.07%)
Jul 03, 2012 17.43 17.66 17.43 17.63 305,816 +0.18(+1.00%)
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.