Sweden Ishares MSCI ETF (NY: EWD )

40.09 -0.54 (-1.33%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.26 20.36 20.16 20.29 280,109 +0.31(+1.54%)
Jan 28, 2011 20.52 20.57 19.88 19.98 645,365 -0.71(-3.41%)
Jan 27, 2011 20.71 20.74 20.58 20.69 512,510 +0.07(+0.34%)
Jan 26, 2011 20.59 20.68 20.50 20.62 478,872 +0.46(+2.28%)
Jan 25, 2011 19.97 20.17 19.92 20.16 181,207 +0.26(+1.30%)
Jan 24, 2011 19.73 19.92 19.68 19.90 472,461 +0.05(+0.25%)
Jan 21, 2011 19.86 19.91 19.73 19.85 215,458 +0.33(+1.69%)
Jan 20, 2011 19.62 19.63 19.33 19.52 348,945 -0.34(-1.70%)
Jan 19, 2011 20.16 20.16 19.76 19.85 632,659 -0.30(-1.47%)
Jan 18, 2011 20.08 20.16 20.01 20.15 283,471 +0.00(+0.00%)
Jan 14, 2011 19.79 20.16 19.78 20.15 361,990 +0.36(+1.81%)
Jan 13, 2011 19.97 19.97 19.76 19.79 564,791 -0.03(-0.13%)
Jan 12, 2011 19.73 19.86 19.63 19.82 197,623 +0.36(+1.84%)
Jan 11, 2011 19.41 19.53 19.36 19.46 604,348 +0.35(+1.85%)
Jan 10, 2011 18.98 19.14 18.92 19.11 254,537 +0.13(+0.66%)
Jan 07, 2011 19.20 19.26 18.94 18.98 822,831 -0.31(-1.60%)
Jan 06, 2011 19.63 19.63 19.16 19.29 1,288,071 -0.41(-2.08%)
Jan 05, 2011 19.35 19.70 19.33 19.70 641,891 -0.07(-0.35%)
Jan 04, 2011 20.11 20.11 19.63 19.77 303,866 -0.25(-1.26%)
Jan 03, 2011 19.98 20.11 19.94 20.02 404,173 +0.36(+1.83%)
Dec 31, 2010 19.53 19.77 19.53 19.66 182,243 +0.14(+0.74%)
Dec 30, 2010 19.51 19.61 19.43 19.51 274,345 +0.13(+0.65%)
Dec 29, 2010 19.34 19.47 19.33 19.39 127,224 +0.16(+0.82%)
Dec 28, 2010 19.41 19.41 19.17 19.23 645,582 -0.16(-0.83%)
Dec 27, 2010 19.33 19.40 19.26 19.39 97,431 +0.12(+0.60%)
Dec 23, 2010 19.25 19.31 19.20 19.28 179,417 -0.04(-0.20%)
Dec 22, 2010 19.36 19.36 19.26 19.31 350,751 -0.09(-0.49%)
Dec 21, 2010 19.43 19.48 19.36 19.41 1,310,435 +0.21(+1.08%)
Dec 20, 2010 19.28 19.31 19.12 19.20 407,004 -0.02(-0.10%)
Dec 17, 2010 19.20 19.24 19.11 19.22 204,502 -0.01(-0.07%)
Dec 16, 2010 19.12 19.27 19.04 19.23 142,186 +0.16(+0.86%)
Dec 15, 2010 19.15 19.27 19.02 19.07 98,888 -0.11(-0.59%)
Dec 14, 2010 19.05 19.29 19.02 19.18 155,377 +0.20(+1.06%)
Dec 13, 2010 18.88 19.11 18.88 18.98 129,784 +0.23(+1.21%)
Dec 10, 2010 18.65 18.77 18.56 18.75 155,506 +0.12(+0.64%)
Dec 09, 2010 18.65 18.68 18.49 18.63 268,286 -0.30(-1.56%)
Dec 08, 2010 18.80 18.97 18.67 18.93 293,241 +0.08(+0.40%)
Dec 07, 2010 19.28 19.28 18.83 18.85 175,561 -0.13(-0.68%)
Dec 06, 2010 18.91 19.04 18.87 18.98 302,005 -0.22(-1.16%)
Dec 03, 2010 18.90 19.22 18.87 19.21 480,059 +0.36(+1.90%)
Dec 02, 2010 18.49 18.85 18.47 18.85 281,849 +0.38(+2.04%)
Dec 01, 2010 18.25 18.51 18.22 18.47 316,527 +0.61(+3.42%)
Nov 30, 2010 17.58 17.96 17.55 17.86 248,270 -0.04(-0.25%)
Nov 29, 2010 17.74 17.98 17.62 17.90 384,448 -0.02(-0.10%)
Nov 26, 2010 17.87 17.99 17.84 17.92 79,096 -0.06(-0.35%)
Nov 24, 2010 17.83 17.98 17.98 17.98 168,295 +0.31(+1.75%)
Nov 23, 2010 17.72 17.74 17.59 17.68 308,492 -0.52(-2.87%)
Nov 22, 2010 18.14 18.24 17.92 18.20 282,540 -0.13(-0.72%)
Nov 19, 2010 18.10 18.36 18.08 18.33 198,260 +0.16(+0.90%)
Nov 18, 2010 18.06 18.19 18.06 18.17 175,109 +0.55(+3.11%)
Nov 17, 2010 17.57 17.74 17.53 17.62 323,714 +0.07(+0.39%)
Nov 16, 2010 17.87 17.87 17.42 17.55 464,135 -0.52(-2.89%)
Nov 15, 2010 18.12 18.25 18.07 18.07 359,280 +0.09(+0.49%)
Nov 12, 2010 18.17 18.26 17.87 17.98 2,626,840 -0.31(-1.69%)
Nov 11, 2010 18.33 18.33 18.12 18.29 567,512 -0.36(-1.92%)
Nov 10, 2010 18.58 18.66 18.27 18.65 140,484 +0.15(+0.82%)
Nov 09, 2010 18.83 18.89 18.43 18.50 270,300 -0.13(-0.71%)
Nov 08, 2010 18.65 18.72 18.54 18.63 648,053 -0.17(-0.90%)
Nov 05, 2010 18.83 18.92 18.75 18.80 1,002,161 -0.44(-2.31%)
Nov 04, 2010 19.21 19.38 19.11 19.25 426,073 +0.46(+2.43%)
Nov 03, 2010 18.56 18.79 18.43 18.79 646,212 +0.19(+1.02%)
Nov 02, 2010 18.58 18.68 18.49 18.60 1,815,909 +0.27(+1.48%)
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.