Sweden Ishares MSCI ETF (NY: EWD )

40.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.62 20.72 20.52 20.64 270,221 +0.01(+0.03%)
Mar 30, 2011 20.58 20.70 20.50 20.64 205,823 +0.14(+0.71%)
Mar 29, 2011 20.14 20.49 20.12 20.49 1,526,349 +0.33(+1.66%)
Mar 28, 2011 20.13 20.32 20.13 20.16 225,997 +0.04(+0.19%)
Mar 25, 2011 20.16 20.30 20.09 20.12 459,048 -0.20(-0.99%)
Mar 24, 2011 20.11 20.33 20.02 20.32 492,189 +0.42(+2.09%)
Mar 23, 2011 19.83 19.98 19.74 19.90 618,073 +0.09(+0.47%)
Mar 22, 2011 19.85 19.90 19.68 19.81 585,833 -0.20(-0.98%)
Mar 21, 2011 19.89 20.04 19.89 20.01 664,839 +0.46(+2.35%)
Mar 18, 2011 19.58 19.66 19.46 19.55 1,658,875 +0.69(+3.64%)
Mar 17, 2011 18.89 18.99 18.80 18.86 3,945,619 +0.59(+3.24%)
Mar 16, 2011 18.89 18.97 18.04 18.27 1,128,082 -0.59(-3.14%)
Mar 15, 2011 18.73 18.93 18.72 18.86 635,935 -0.68(-3.48%)
Mar 14, 2011 19.60 19.65 19.41 19.54 235,633 -0.17(-0.86%)
Mar 11, 2011 19.54 19.78 19.54 19.71 903,330 -0.02(-0.08%)
Mar 10, 2011 19.98 19.98 19.68 19.73 379,334 -0.50(-2.47%)
Mar 09, 2011 20.27 20.30 20.13 20.23 1,079,597 +0.21(+1.04%)
Mar 08, 2011 20.01 20.07 19.94 20.02 328,735 +0.12(+0.60%)
Mar 07, 2011 20.11 20.22 19.80 19.90 432,886 +0.03(+0.13%)
Mar 04, 2011 20.12 20.16 19.72 19.87 429,860 -0.21(-1.03%)
Mar 03, 2011 19.95 20.12 19.84 20.08 544,534 +0.23(+1.14%)
Mar 02, 2011 19.79 19.92 19.69 19.85 1,440,214 +0.03(+0.13%)
Mar 01, 2011 20.24 20.29 19.80 19.83 447,624 -0.30(-1.47%)
Feb 28, 2011 20.16 20.37 20.04 20.13 861,692 +0.45(+2.27%)
Feb 25, 2011 19.62 19.73 19.54 19.68 313,442 +0.17(+0.87%)
Feb 24, 2011 19.65 19.70 19.33 19.51 402,138 +0.25(+1.27%)
Feb 23, 2011 19.34 19.47 19.20 19.26 1,975,501 -0.12(-0.62%)
Feb 22, 2011 19.56 19.76 19.36 19.38 942,464 -0.49(-2.45%)
Feb 18, 2011 19.74 19.88 19.71 19.87 349,080 +0.12(+0.62%)
Feb 17, 2011 19.57 19.77 19.40 19.75 788,920 -0.21(-1.03%)
Feb 16, 2011 19.77 19.99 19.77 19.95 1,090,234 +0.21(+1.05%)
Feb 15, 2011 19.75 19.82 19.61 19.75 644,713 -0.16(-0.79%)
Feb 14, 2011 19.97 20.02 19.82 19.90 1,045,905 -0.18(-0.88%)
Feb 11, 2011 19.73 20.10 19.70 20.08 2,085,835 +0.21(+1.08%)
Feb 10, 2011 19.78 19.90 19.63 19.87 1,704,881 -0.23(-1.16%)
Feb 09, 2011 20.07 20.14 20.00 20.10 1,385,407 -0.05(-0.25%)
Feb 08, 2011 20.00 20.18 19.89 20.15 1,185,999 +0.06(+0.28%)
Feb 07, 2011 19.98 20.13 19.90 20.09 1,814,032 +0.00(+0.00%)
Feb 04, 2011 19.89 20.11 19.82 20.09 3,113,342 +0.01(+0.06%)
Feb 03, 2011 20.07 20.16 19.88 20.08 9,484,056 +0.08(+0.38%)
Feb 02, 2011 19.88 20.01 19.81 20.01 1,010,963 -0.52(-2.52%)
Feb 01, 2011 20.35 20.54 20.30 20.52 551,230 +0.23(+1.15%)
Jan 31, 2011 20.26 20.36 20.16 20.29 280,109 +0.31(+1.54%)
Jan 28, 2011 20.52 20.57 19.88 19.98 645,365 -0.71(-3.41%)
Jan 27, 2011 20.71 20.74 20.58 20.69 512,510 +0.07(+0.34%)
Jan 26, 2011 20.59 20.68 20.50 20.62 478,872 +0.46(+2.28%)
Jan 25, 2011 19.97 20.17 19.92 20.16 181,207 +0.26(+1.30%)
Jan 24, 2011 19.73 19.92 19.68 19.90 472,461 +0.05(+0.25%)
Jan 21, 2011 19.86 19.91 19.73 19.85 215,458 +0.33(+1.69%)
Jan 20, 2011 19.62 19.63 19.33 19.52 348,945 -0.34(-1.70%)
Jan 19, 2011 20.16 20.16 19.76 19.85 632,659 -0.30(-1.47%)
Jan 18, 2011 20.08 20.16 20.01 20.15 283,471 +0.00(+0.00%)
Jan 14, 2011 19.79 20.16 19.78 20.15 361,990 +0.36(+1.81%)
Jan 13, 2011 19.97 19.97 19.76 19.79 564,791 -0.03(-0.13%)
Jan 12, 2011 19.73 19.86 19.63 19.82 197,623 +0.36(+1.84%)
Jan 11, 2011 19.41 19.53 19.36 19.46 604,348 +0.35(+1.85%)
Jan 10, 2011 18.98 19.14 18.92 19.11 254,537 +0.13(+0.66%)
Jan 07, 2011 19.20 19.26 18.94 18.98 822,831 -0.31(-1.60%)
Jan 06, 2011 19.63 19.63 19.16 19.29 1,288,071 -0.41(-2.08%)
Jan 05, 2011 19.35 19.70 19.33 19.70 641,891 -0.07(-0.35%)
Jan 04, 2011 20.11 20.11 19.63 19.77 303,866 -0.25(-1.26%)
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.