Sweden Ishares MSCI ETF (NY: EWD )

40.07 -0.56 (-1.38%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.94 23.96 23.79 23.89 402,433 +0.31(+1.30%)
Jan 30, 2017 23.47 23.62 23.46 23.59 524,587 -0.09(-0.40%)
Jan 27, 2017 23.71 23.74 23.60 23.68 338,533 -0.15(-0.62%)
Jan 26, 2017 23.86 23.91 23.81 23.83 343,643 +0.03(+0.13%)
Jan 25, 2017 23.67 23.83 23.67 23.80 396,287 +0.31(+1.33%)
Jan 24, 2017 23.41 23.53 23.35 23.49 501,432 +0.24(+1.01%)
Jan 23, 2017 23.13 23.25 23.10 23.25 748,612 -0.04(-0.17%)
Jan 20, 2017 23.19 23.32 23.18 23.29 480,845 +0.39(+1.71%)
Jan 19, 2017 22.90 22.94 22.76 22.90 230,968 -0.08(-0.34%)
Jan 18, 2017 22.91 23.04 22.90 22.98 764,021 +0.00(+0.00%)
Jan 17, 2017 23.06 23.07 22.91 22.98 443,576 -0.15(-0.64%)
Jan 13, 2017 23.13 23.13 23.13 0 +0.24(+1.06%)
Jan 12, 2017 22.89 22.93 22.82 22.88 674,541 +0.19(+0.83%)
Jan 11, 2017 22.44 22.70 22.41 22.69 497,423 +0.18(+0.80%)
Jan 10, 2017 22.61 22.64 22.48 22.51 676,569 -0.13(-0.55%)
Jan 09, 2017 22.48 22.64 22.47 22.64 710,713 -0.19(-0.82%)
Jan 06, 2017 22.72 22.87 22.69 22.83 615,703 -0.04(-0.17%)
Jan 05, 2017 22.71 22.93 22.71 22.87 503,845 +0.08(+0.34%)
Jan 04, 2017 22.65 22.80 22.63 22.79 547,218 +0.13(+0.55%)
Jan 03, 2017 22.58 22.66 22.58 22.66 447,478 +0.16(+0.70%)
Dec 30, 2016 22.51 22.51 22.51 0 +0.05(+0.24%)
Dec 29, 2016 22.48 22.50 22.42 22.45 418,905 +0.14(+0.63%)
Dec 28, 2016 22.43 22.43 22.29 22.31 372,168 -0.08(-0.35%)
Dec 27, 2016 22.36 22.43 22.36 22.39 263,902 +0.06(+0.28%)
Dec 23, 2016 22.33 22.33 22.33 0 +0.12(+0.53%)
Dec 22, 2016 22.32 22.34 22.20 22.21 285,351 -0.09(-0.39%)
Dec 21, 2016 22.25 22.33 22.22 22.30 329,793 +0.22(+1.01%)
Dec 20, 2016 22.03 22.12 22.03 22.07 516,493 -0.08(-0.35%)
Dec 19, 2016 22.23 22.25 22.13 22.15 354,980 -0.13(-0.60%)
Dec 16, 2016 22.21 22.34 22.19 22.28 353,847 +0.11(+0.49%)
Dec 15, 2016 22.13 22.25 22.09 22.17 501,649 -0.20(-0.91%)
Dec 14, 2016 22.64 22.72 22.30 22.38 683,401 -0.38(-1.65%)
Dec 13, 2016 22.67 22.86 22.67 22.75 853,390 +0.21(+0.94%)
Dec 12, 2016 22.51 22.63 22.48 22.54 431,270 +0.00(+0.00%)
Dec 09, 2016 22.44 22.57 22.42 22.54 382,884 +0.15(+0.66%)
Dec 08, 2016 22.31 22.44 22.21 22.39 640,280 -0.05(-0.21%)
Dec 07, 2016 22.14 22.50 22.14 22.44 325,607 +0.38(+1.70%)
Dec 06, 2016 21.87 22.13 21.87 22.06 374,843 +0.16(+0.75%)
Dec 05, 2016 21.79 21.92 21.75 21.90 414,055 +0.41(+1.89%)
Dec 02, 2016 21.46 21.54 21.42 21.49 281,712 +0.02(+0.07%)
Dec 01, 2016 21.52 21.54 21.41 21.48 189,447 -0.05(-0.25%)
Nov 30, 2016 21.66 21.66 21.47 21.53 462,920 +0.03(+0.15%)
Nov 29, 2016 21.37 21.52 21.34 21.50 402,457 +0.03(+0.15%)
Nov 28, 2016 21.52 21.56 21.44 21.47 468,408 -0.20(-0.90%)
Nov 25, 2016 21.65 21.70 21.60 21.66 146,146 +0.16(+0.77%)
Nov 23, 2016 21.50 21.50 21.50 0 -0.20(-0.94%)
Nov 22, 2016 21.63 21.71 21.55 21.70 341,362 +0.09(+0.43%)
Nov 21, 2016 21.52 21.62 21.48 21.61 154,407 +0.22(+1.03%)
Nov 18, 2016 21.40 21.44 21.36 21.39 241,958 -0.05(-0.26%)
Nov 17, 2016 21.41 21.50 21.38 21.45 183,606 +0.15(+0.70%)
Nov 16, 2016 21.30 21.38 21.19 21.30 186,546 -0.20(-0.91%)
Nov 15, 2016 21.27 21.51 21.25 21.49 398,125 +0.32(+1.52%)
Nov 14, 2016 21.22 21.23 21.10 21.17 167,399 -0.38(-1.74%)
Nov 11, 2016 21.66 21.70 21.41 21.55 213,176 -0.27(-1.26%)
Nov 10, 2016 21.75 21.88 21.51 21.82 390,248 +0.13(+0.61%)
Nov 09, 2016 21.30 21.81 21.30 21.69 417,700 +0.18(+0.84%)
Nov 08, 2016 21.36 21.61 21.35 21.51 291,973 +0.13(+0.62%)
Nov 07, 2016 21.27 21.40 21.26 21.38 267,137 +0.31(+1.45%)
Nov 04, 2016 21.10 21.23 21.04 21.07 296,202 -0.20(-0.92%)
Nov 03, 2016 21.48 21.50 21.24 21.27 363,319 -0.11(-0.51%)
Nov 02, 2016 21.56 21.58 21.36 21.38 324,454 -0.11(-0.51%)
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.