Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.40 23.03 23.03 23.03 526,936 -0.34(-1.46%)
Dec 30, 2014 23.42 23.45 23.34 23.37 228,203 +0.04(+0.16%)
Dec 29, 2014 23.24 23.41 23.23 23.34 224,265 -0.03(-0.12%)
Dec 26, 2014 23.37 23.45 23.31 23.37 112,034 -0.01(-0.03%)
Dec 24, 2014 23.34 23.37 23.37 23.37 55,553 +0.05(+0.22%)
Dec 23, 2014 23.37 23.45 23.32 23.32 121,501 +0.01(+0.03%)
Dec 22, 2014 23.27 23.33 23.22 23.31 278,550 +0.01(+0.06%)
Dec 19, 2014 23.13 23.34 23.11 23.30 417,288 -0.01(-0.03%)
Dec 18, 2014 23.10 23.35 23.06 23.31 464,380 +0.42(+1.84%)
Dec 17, 2014 22.72 23.02 22.65 22.89 405,743 +0.21(+0.93%)
Dec 16, 2014 22.65 22.96 22.63 22.67 219,186 -0.14(-0.60%)
Dec 15, 2014 23.28 23.35 22.78 22.81 263,675 -0.41(-1.77%)
Dec 12, 2014 23.65 23.68 23.21 23.22 310,093 -0.47(-1.98%)
Dec 11, 2014 23.76 23.84 23.65 23.69 157,264 -0.04(-0.18%)
Dec 10, 2014 23.98 23.98 23.72 23.74 234,479 -0.24(-0.99%)
Dec 09, 2014 23.93 24.01 23.80 23.97 104,929 +0.00(+0.00%)
Dec 08, 2014 23.97 24.05 23.95 23.97 106,762 -0.13(-0.54%)
Dec 05, 2014 24.08 24.14 24.03 24.10 214,366 +0.14(+0.57%)
Dec 04, 2014 24.00 24.12 23.92 23.97 333,992 -0.13(-0.54%)
Dec 03, 2014 23.98 24.13 23.96 24.10 231,227 +0.17(+0.71%)
Dec 02, 2014 24.01 24.04 23.82 23.93 419,982 -0.22(-0.91%)
Dec 01, 2014 24.24 24.27 24.09 24.15 597,666 -0.06(-0.24%)
Nov 28, 2014 24.18 24.23 24.14 24.20 35,757 -0.25(-1.00%)
Nov 26, 2014 24.36 24.45 24.45 24.45 141,991 -0.02(-0.09%)
Nov 25, 2014 24.35 24.49 24.33 24.47 199,791 +0.20(+0.83%)
Nov 24, 2014 24.10 24.29 24.07 24.27 175,938 +0.35(+1.45%)
Nov 21, 2014 23.96 24.00 23.82 23.92 217,240 +0.14(+0.61%)
Nov 20, 2014 23.73 23.83 23.72 23.78 92,088 -0.13(-0.54%)
Nov 19, 2014 23.99 24.02 23.85 23.91 174,620 -0.17(-0.72%)
Nov 18, 2014 23.94 24.13 23.90 24.08 166,831 +0.47(+1.99%)
Nov 17, 2014 23.61 23.68 23.58 23.61 1,053,997 -0.05(-0.21%)
Nov 14, 2014 23.52 23.74 23.52 23.66 158,777 -0.03(-0.12%)
Nov 13, 2014 23.61 23.75 23.61 23.69 112,550 +0.12(+0.49%)
Nov 12, 2014 23.55 23.62 23.52 23.58 124,605 -0.26(-1.09%)
Nov 11, 2014 23.74 23.88 23.69 23.84 305,256 +0.18(+0.76%)
Nov 10, 2014 23.73 23.73 23.58 23.66 215,564 +0.04(+0.15%)
Nov 07, 2014 23.52 23.63 23.40 23.62 559,071 +0.01(+0.06%)
Nov 06, 2014 23.79 23.80 23.54 23.61 631,128 -0.06(-0.24%)
Nov 05, 2014 23.73 23.73 23.61 23.66 242,463 +0.11(+0.46%)
Nov 04, 2014 23.42 23.58 23.35 23.55 281,764 +0.18(+0.77%)
Nov 03, 2014 23.53 23.57 23.33 23.37 180,023 -0.39(-1.64%)
Oct 31, 2014 23.58 23.76 23.51 23.76 456,641 +0.17(+0.73%)
Oct 30, 2014 23.36 23.66 23.36 23.59 186,580 +0.26(+1.11%)
Oct 29, 2014 23.48 23.62 23.23 23.33 251,917 -0.07(-0.28%)
Oct 28, 2014 23.18 23.40 23.18 23.40 376,990 +0.31(+1.34%)
Oct 27, 2014 22.93 23.15 23.28 23.09 371,126 -0.19(-0.84%)
Oct 24, 2014 23.27 23.29 23.14 23.28 347,749 +0.10(+0.44%)
Oct 23, 2014 23.08 23.26 23.07 23.18 201,222 +0.51(+2.23%)
Oct 22, 2014 22.87 22.92 22.67 22.67 404,033 -0.23(-1.01%)
Oct 21, 2014 22.64 22.95 22.61 22.91 456,604 +0.40(+1.76%)
Oct 20, 2014 22.25 22.54 22.21 22.51 199,143 +0.09(+0.42%)
Oct 17, 2014 22.27 22.49 22.23 22.41 123,832 +0.58(+2.64%)
Oct 16, 2014 21.45 22.05 21.43 21.84 464,823 -0.09(-0.40%)
Oct 15, 2014 21.95 22.04 21.48 21.92 243,800 -0.15(-0.69%)
Oct 14, 2014 22.18 22.28 22.03 22.07 203,668 -0.03(-0.13%)
Oct 13, 2014 22.37 22.47 22.10 22.10 182,523 +0.04(+0.20%)
Oct 10, 2014 22.26 22.36 22.05 22.06 382,250 -0.28(-1.26%)
Oct 09, 2014 22.83 22.88 22.34 22.34 336,739 -0.81(-3.49%)
Oct 08, 2014 22.72 23.16 22.65 23.15 313,560 +0.43(+1.91%)
Oct 07, 2014 23.03 23.06 22.68 22.72 453,636 -0.69(-2.96%)
Oct 06, 2014 23.45 23.46 23.22 23.41 161,644 +0.17(+0.71%)
Oct 03, 2014 23.21 23.29 23.11 23.24 468,338 -0.04(-0.19%)
Oct 02, 2014 23.53 23.56 23.13 23.29 634,896 -0.22(-0.92%)
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.