Sweden Ishares MSCI ETF (NY: EWD )

48.13 USD -0.62 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.87 29.94 29.39 29.41 206,922 -0.25(-0.84%)
Feb 28, 2012 29.39 29.72 29.31 29.66 103,711 +0.42(+1.44%)
Feb 27, 2012 28.94 29.36 28.82 29.24 149,835 -0.34(-1.15%)
Feb 24, 2012 29.39 29.68 29.36 29.58 73,005 +0.36(+1.23%)
Feb 23, 2012 28.92 29.25 28.74 29.22 100,763 +0.29(+1.00%)
Feb 22, 2012 28.88 29.00 28.75 28.93 207,179 -0.28(-0.96%)
Feb 21, 2012 29.29 29.45 29.16 29.21 263,914 +0.26(+0.90%)
Feb 17, 2012 28.92 28.97 28.74 28.95 224,567 +0.20(+0.70%)
Feb 16, 2012 28.09 28.81 28.08 28.75 320,665 +0.50(+1.77%)
Feb 15, 2012 28.44 28.48 28.16 28.25 218,812 +0.09(+0.32%)
Feb 14, 2012 28.23 28.33 27.91 28.16 384,464 -0.28(-0.97%)
Feb 13, 2012 28.48 28.54 28.25 28.44 88,182 +0.36(+1.27%)
Feb 10, 2012 28.00 28.15 27.94 28.08 173,959 -0.58(-2.02%)
Feb 09, 2012 28.66 28.69 28.35 28.66 143,248 +0.13(+0.46%)
Feb 08, 2012 28.40 28.57 28.23 28.53 184,358 +0.20(+0.71%)
Feb 07, 2012 28.10 28.38 27.97 28.33 107,940 +0.19(+0.68%)
Feb 06, 2012 27.92 28.20 27.89 28.14 515,720 -0.33(-1.16%)
Feb 03, 2012 28.10 28.48 28.10 28.47 236,374 +0.66(+2.37%)
Feb 02, 2012 27.82 27.89 27.66 27.81 700,244 +0.20(+0.72%)
Feb 01, 2012 27.44 27.85 27.41 27.61 497,762 +0.76(+2.83%)
Jan 31, 2012 27.12 27.14 26.65 26.85 146,743 +0.06(+0.22%)
Jan 30, 2012 26.47 26.84 26.41 26.79 203,924 -0.37(-1.36%)
Jan 27, 2012 26.90 27.21 26.90 27.16 228,995 +0.16(+0.59%)
Jan 26, 2012 27.29 27.37 26.93 27.00 352,285 +0.04(+0.15%)
Jan 25, 2012 26.42 27.00 26.27 26.96 245,564 -0.02(-0.07%)
Jan 24, 2012 26.65 26.98 26.51 26.98 247,756 -0.20(-0.74%)
Jan 23, 2012 27.00 27.27 26.96 27.18 110,884 +0.23(+0.85%)
Jan 20, 2012 26.77 26.95 26.74 26.95 120,329 -0.07(-0.26%)
Jan 19, 2012 26.88 27.05 26.75 27.02 196,207 +0.44(+1.66%)
Jan 18, 2012 26.13 26.60 26.10 26.58 176,716 +0.71(+2.74%)
Jan 17, 2012 25.74 26.08 25.67 25.87 135,722 +0.47(+1.85%)
Jan 13, 2012 25.36 25.40 25.04 25.40 177,295 -0.55(-2.12%)
Jan 12, 2012 25.88 25.97 25.67 25.95 541,589 +0.27(+1.05%)
Jan 11, 2012 25.56 25.70 25.49 25.68 104,054 -0.14(-0.54%)
Jan 10, 2012 25.84 25.93 25.76 25.82 135,806 +0.31(+1.22%)
Jan 09, 2012 25.30 25.52 25.17 25.51 176,048 +0.35(+1.39%)
Jan 06, 2012 25.51 25.52 25.08 25.16 174,574 -0.36(-1.41%)
Jan 05, 2012 25.51 25.56 25.33 25.52 192,625 -0.46(-1.77%)
Jan 04, 2012 25.70 26.01 25.51 25.98 969,335 +0.84(+3.34%)
Dec 30, 2011 24.98 25.24 24.98 25.14 129,572 +0.11(+0.44%)
Dec 29, 2011 24.66 25.08 24.59 25.03 301,327 +0.37(+1.50%)
Dec 28, 2011 24.85 24.90 24.44 24.66 1,060,530 -0.28(-1.12%)
Dec 27, 2011 24.86 25.03 24.86 24.94 76,610 -0.13(-0.52%)
Dec 23, 2011 24.90 25.11 24.83 25.07 119,352 +0.53(+2.16%)
Dec 21, 2011 24.54 24.58 24.28 24.54 154,496 -0.06(-0.24%)
Dec 20, 2011 24.34 24.66 24.34 24.60 160,345 +1.18(+5.04%)
Dec 19, 2011 23.94 24.04 23.40 23.42 218,778 -0.18(-0.76%)
Dec 16, 2011 23.71 23.83 23.46 23.60 123,861 -0.03(-0.13%)
Dec 15, 2011 23.88 23.91 23.46 23.63 126,971 +0.13(+0.55%)
Dec 14, 2011 23.67 23.74 23.37 23.50 137,639 -0.25(-1.05%)
Dec 13, 2011 24.48 24.79 23.65 23.75 207,609 -0.31(-1.29%)
Dec 12, 2011 24.45 24.45 23.88 24.06 144,779 -1.07(-4.26%)
Dec 09, 2011 24.86 25.18 24.82 25.13 116,097 +0.56(+2.28%)
Dec 08, 2011 25.16 25.20 24.47 24.57 293,452 -1.15(-4.47%)
Dec 07, 2011 25.28 25.88 25.10 25.72 351,218 +0.20(+0.78%)
Dec 06, 2011 25.32 25.70 25.24 25.52 322,735 -0.09(-0.35%)
Dec 05, 2011 25.98 26.05 25.48 25.61 756,708 +0.38(+1.51%)
Dec 02, 2011 25.61 25.61 25.17 25.23 114,409 +0.11(+0.44%)
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.