Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.02 32.36 31.83 31.97 542,435 +0.71(+2.27%)
Feb 25, 2011 31.17 31.34 31.04 31.26 197,312 +0.27(+0.87%)
Feb 24, 2011 31.22 31.30 30.70 30.99 253,146 +0.39(+1.27%)
Feb 23, 2011 30.73 30.93 30.50 30.60 1,243,577 -0.19(-0.62%)
Feb 22, 2011 31.08 31.39 30.76 30.79 593,281 -0.77(-2.45%)
Feb 18, 2011 31.36 31.58 31.31 31.56 219,746 +0.19(+0.62%)
Feb 17, 2011 31.09 31.41 30.82 31.37 496,625 -0.33(-1.04%)
Feb 16, 2011 31.41 31.75 31.41 31.70 686,302 +0.33(+1.05%)
Feb 15, 2011 31.37 31.49 31.15 31.37 405,847 -0.25(-0.79%)
Feb 14, 2011 31.73 31.81 31.48 31.62 658,397 -0.28(-0.88%)
Feb 11, 2011 31.34 31.93 31.30 31.90 1,313,032 +0.34(+1.08%)
Feb 10, 2011 31.42 31.61 31.19 31.56 1,073,222 -0.37(-1.16%)
Feb 09, 2011 31.89 31.99 31.77 31.93 872,113 -0.08(-0.25%)
Feb 08, 2011 31.77 32.05 31.60 32.01 746,586 +0.09(+0.28%)
Feb 07, 2011 31.74 31.98 31.62 31.92 1,141,932 +0.00(+0.00%)
Feb 04, 2011 31.60 31.94 31.48 31.92 1,959,847 +0.02(+0.06%)
Feb 03, 2011 31.89 32.02 31.57 31.90 5,970,207 +0.12(+0.38%)
Feb 02, 2011 31.58 31.78 31.47 31.78 636,401 -0.82(-2.52%)
Feb 01, 2011 32.32 32.63 32.24 32.60 346,999 +0.37(+1.15%)
Jan 31, 2011 32.19 32.35 32.02 32.23 176,329 +0.49(+1.54%)
Jan 28, 2011 32.59 32.67 31.58 31.74 406,257 -1.12(-3.41%)
Jan 27, 2011 32.90 32.94 32.70 32.86 322,625 +0.11(+0.34%)
Jan 26, 2011 32.71 32.84 32.57 32.75 301,450 +0.73(+2.28%)
Jan 25, 2011 31.72 32.04 31.64 32.02 114,070 +0.41(+1.30%)
Jan 24, 2011 31.34 31.64 31.27 31.61 297,414 +0.08(+0.25%)
Jan 21, 2011 31.55 31.63 31.34 31.53 135,631 +0.53(+1.69%)
Jan 20, 2011 31.16 31.19 30.71 31.00 219,661 -0.54(-1.70%)
Jan 19, 2011 32.02 32.02 31.39 31.54 398,259 -0.47(-1.47%)
Jan 18, 2011 31.90 32.02 31.79 32.01 178,445 +0.00(+0.00%)
Jan 14, 2011 31.43 32.02 31.42 32.01 227,873 +0.57(+1.81%)
Jan 13, 2011 31.73 31.73 31.39 31.44 355,536 -0.04(-0.13%)
Jan 12, 2011 31.34 31.55 31.19 31.48 124,404 +0.57(+1.84%)
Jan 11, 2011 30.83 31.02 30.76 30.91 380,437 +0.56(+1.85%)
Jan 10, 2011 30.15 30.40 30.05 30.35 160,231 +0.20(+0.66%)
Jan 07, 2011 30.50 30.60 30.09 30.15 517,972 -0.49(-1.60%)
Jan 06, 2011 31.19 31.19 30.44 30.64 810,840 -0.65(-2.08%)
Jan 05, 2011 30.74 31.29 30.70 31.29 404,070 -0.11(-0.35%)
Jan 04, 2011 31.95 31.95 31.18 31.40 191,284 -0.40(-1.26%)
Jan 03, 2011 31.74 31.95 31.67 31.80 254,427 +0.57(+1.83%)
Dec 31, 2010 31.03 31.41 31.03 31.23 114,722 +0.23(+0.74%)
Dec 30, 2010 30.99 31.15 30.86 31.00 172,700 +0.20(+0.65%)
Dec 29, 2010 30.73 30.93 30.70 30.80 80,088 +0.25(+0.82%)
Dec 28, 2010 30.84 30.84 30.46 30.55 406,394 -0.26(-0.83%)
Dec 27, 2010 30.71 30.82 30.59 30.80 61,333 +0.18(+0.60%)
Dec 23, 2010 30.58 30.68 30.50 30.62 112,943 -0.06(-0.20%)
Dec 22, 2010 30.75 30.75 30.59 30.68 220,798 -0.15(-0.49%)
Dec 21, 2010 30.86 30.95 30.76 30.83 824,918 +0.33(+1.08%)
Dec 20, 2010 30.63 30.68 30.37 30.50 256,209 -0.03(-0.10%)
Dec 17, 2010 30.50 30.56 30.36 30.53 128,734 -0.02(-0.07%)
Dec 16, 2010 30.37 30.61 30.25 30.55 89,506 +0.26(+0.86%)
Dec 15, 2010 30.42 30.61 30.22 30.29 62,250 -0.18(-0.59%)
Dec 14, 2010 30.27 30.65 30.22 30.47 97,810 +0.32(+1.06%)
Dec 13, 2010 29.99 30.36 29.99 30.15 81,699 +0.36(+1.21%)
Dec 10, 2010 29.62 29.82 29.48 29.79 97,891 +0.19(+0.64%)
Dec 09, 2010 29.63 29.68 29.37 29.60 168,886 -0.47(-1.56%)
Dec 08, 2010 29.86 30.13 29.66 30.07 184,595 +0.12(+0.40%)
Dec 07, 2010 30.62 30.62 29.92 29.95 110,516 -0.20(-0.68%)
Dec 06, 2010 30.04 30.25 29.97 30.16 190,112 -0.35(-1.16%)
Dec 03, 2010 30.02 30.54 29.98 30.51 302,197 +0.57(+1.90%)
Dec 02, 2010 29.38 29.94 29.34 29.94 177,424 +0.60(+2.04%)
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.