Sweden Ishares MSCI ETF (NY: EWD )

42.69 +1.14 (+2.74%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.84 20.05 19.72 19.81 875,495 +0.44(+2.27%)
Feb 25, 2011 19.31 19.42 19.23 19.37 318,463 +0.17(+0.87%)
Feb 24, 2011 19.34 19.39 19.02 19.20 408,580 +0.24(+1.27%)
Feb 23, 2011 19.04 19.16 18.90 18.96 2,007,145 -0.12(-0.62%)
Feb 22, 2011 19.26 19.45 19.06 19.08 957,561 -0.48(-2.45%)
Feb 18, 2011 19.43 19.57 19.40 19.56 354,672 +0.12(+0.62%)
Feb 17, 2011 19.26 19.46 19.10 19.44 801,557 -0.20(-1.04%)
Feb 16, 2011 19.46 19.67 19.46 19.64 1,107,698 +0.20(+1.05%)
Feb 15, 2011 19.44 19.51 19.30 19.44 655,040 -0.15(-0.79%)
Feb 14, 2011 19.66 19.71 19.50 19.59 1,062,659 -0.17(-0.88%)
Feb 11, 2011 19.42 19.78 19.39 19.76 2,119,246 +0.21(+1.08%)
Feb 10, 2011 19.47 19.58 19.32 19.55 1,732,190 -0.23(-1.16%)
Feb 09, 2011 19.76 19.82 19.68 19.78 1,407,598 -0.05(-0.25%)
Feb 08, 2011 19.68 19.86 19.58 19.83 1,204,996 +0.06(+0.28%)
Feb 07, 2011 19.67 19.81 19.59 19.78 1,843,089 +0.00(+0.00%)
Feb 04, 2011 19.58 19.79 19.50 19.78 3,163,211 +0.01(+0.06%)
Feb 03, 2011 19.76 19.84 19.56 19.76 9,635,971 +0.07(+0.38%)
Feb 02, 2011 19.57 19.69 19.50 19.69 1,027,157 -0.51(-2.52%)
Feb 01, 2011 20.02 20.22 19.98 20.20 560,059 +0.23(+1.15%)
Jan 31, 2011 19.94 20.04 19.84 19.97 284,596 +0.30(+1.54%)
Jan 28, 2011 20.19 20.24 19.57 19.67 655,702 -0.69(-3.41%)
Jan 27, 2011 20.38 20.41 20.26 20.36 520,719 +0.07(+0.34%)
Jan 26, 2011 20.27 20.35 20.18 20.29 486,543 +0.45(+2.28%)
Jan 25, 2011 19.65 19.85 19.60 19.84 184,110 +0.25(+1.30%)
Jan 24, 2011 19.42 19.60 19.37 19.58 480,029 +0.05(+0.25%)
Jan 21, 2011 19.55 19.60 19.41 19.54 218,909 +0.33(+1.69%)
Jan 20, 2011 19.31 19.32 19.03 19.21 354,534 -0.33(-1.70%)
Jan 19, 2011 19.84 19.84 19.45 19.54 642,793 -0.29(-1.47%)
Jan 18, 2011 19.76 19.84 19.70 19.83 288,011 +0.00(+0.00%)
Jan 14, 2011 19.47 19.84 19.47 19.83 367,789 +0.35(+1.81%)
Jan 13, 2011 19.66 19.66 19.45 19.48 573,838 -0.02(-0.13%)
Jan 12, 2011 19.42 19.55 19.32 19.50 200,789 +0.35(+1.84%)
Jan 11, 2011 19.10 19.22 19.06 19.15 614,028 +0.35(+1.85%)
Jan 10, 2011 18.68 18.84 18.62 18.80 258,614 +0.12(+0.66%)
Jan 07, 2011 18.90 18.96 18.64 18.68 836,011 -0.30(-1.60%)
Jan 06, 2011 19.32 19.32 18.86 18.98 1,308,703 -0.40(-2.08%)
Jan 05, 2011 19.05 19.39 19.02 19.39 652,172 -0.07(-0.35%)
Jan 04, 2011 19.80 19.80 19.32 19.45 308,734 -0.25(-1.26%)
Jan 03, 2011 19.67 19.80 19.62 19.70 410,647 +0.35(+1.83%)
Dec 31, 2010 19.23 19.46 19.23 19.35 185,162 +0.14(+0.74%)
Dec 30, 2010 19.20 19.30 19.12 19.21 278,739 +0.12(+0.65%)
Dec 29, 2010 19.04 19.16 19.02 19.08 129,262 +0.15(+0.82%)
Dec 28, 2010 19.11 19.11 18.87 18.93 655,923 -0.16(-0.83%)
Dec 27, 2010 19.03 19.10 18.95 19.09 98,992 +0.11(+0.60%)
Dec 23, 2010 18.95 19.01 18.90 18.97 182,291 -0.04(-0.20%)
Dec 22, 2010 19.05 19.05 18.95 19.01 356,370 -0.09(-0.49%)
Dec 21, 2010 19.12 19.18 19.06 19.10 1,331,425 +0.20(+1.08%)
Dec 20, 2010 18.98 19.01 18.82 18.90 413,523 -0.02(-0.10%)
Dec 17, 2010 18.90 18.93 18.81 18.92 207,777 -0.01(-0.07%)
Dec 16, 2010 18.82 18.97 18.74 18.93 144,463 +0.16(+0.86%)
Dec 15, 2010 18.85 18.97 18.72 18.77 100,472 -0.11(-0.59%)
Dec 14, 2010 18.75 18.99 18.72 18.88 157,866 +0.20(+1.06%)
Dec 13, 2010 18.58 18.81 18.58 18.68 131,862 +0.22(+1.21%)
Dec 10, 2010 18.35 18.48 18.26 18.46 157,997 +0.12(+0.64%)
Dec 09, 2010 18.36 18.39 18.20 18.34 272,583 -0.29(-1.56%)
Dec 08, 2010 18.50 18.67 18.38 18.63 297,938 +0.07(+0.40%)
Dec 07, 2010 18.97 18.97 18.54 18.56 178,373 -0.13(-0.68%)
Dec 06, 2010 18.61 18.74 18.57 18.68 306,842 -0.22(-1.16%)
Dec 03, 2010 18.60 18.92 18.57 18.90 487,748 +0.35(+1.90%)
Dec 02, 2010 18.20 18.55 18.18 18.55 286,364 +0.37(+2.05%)
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.