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 30, 2012 18.78 18.93 18.69 18.88 172,038 +0.46(+2.51%)
Mar 29, 2012 18.43 18.47 18.28 18.41 274,360 -0.32(-1.71%)
Mar 28, 2012 18.88 18.93 18.63 18.73 138,238 -0.10(-0.54%)
Mar 27, 2012 18.96 19.01 18.83 18.84 106,722 -0.27(-1.40%)
Mar 26, 2012 18.82 19.13 18.82 19.10 193,601 +0.60(+3.23%)
Mar 23, 2012 18.28 18.52 18.17 18.50 84,880 +0.27(+1.50%)
Mar 22, 2012 18.17 18.28 18.09 18.23 165,874 -0.31(-1.68%)
Mar 21, 2012 18.74 18.75 18.48 18.54 467,434 -0.27(-1.42%)
Mar 20, 2012 18.75 18.86 18.64 18.81 122,820 -0.38(-2.00%)
Mar 19, 2012 18.99 19.23 18.99 19.19 76,018 +0.08(+0.44%)
Mar 16, 2012 19.14 19.25 19.08 19.11 206,249 +0.10(+0.51%)
Mar 15, 2012 18.74 19.03 18.65 19.01 117,524 +0.34(+1.81%)
Mar 14, 2012 18.82 18.82 18.60 18.67 143,206 -0.18(-0.93%)
Mar 13, 2012 18.59 18.85 18.56 18.85 152,326 +0.40(+2.15%)
Mar 12, 2012 18.41 18.48 18.32 18.45 249,430 +0.06(+0.32%)
Mar 09, 2012 18.45 18.52 18.35 18.39 165,657 -0.33(-1.74%)
Mar 08, 2012 18.43 18.81 18.35 18.72 174,007 +0.72(+4.01%)
Mar 07, 2012 17.90 18.00 17.83 18.00 414,780 +0.23(+1.28%)
Mar 06, 2012 17.97 17.98 17.71 17.77 512,737 -1.06(-5.63%)
Mar 05, 2012 18.84 18.86 18.69 18.83 201,135 -0.17(-0.89%)
Mar 02, 2012 18.96 19.04 18.86 19.00 265,947 -0.26(-1.35%)
Mar 01, 2012 19.19 19.27 19.11 19.26 1,095,992 +0.12(+0.65%)
Feb 29, 2012 19.44 19.48 19.12 19.14 318,015 -0.16(-0.84%)
Feb 28, 2012 19.12 19.34 19.07 19.30 159,391 +0.27(+1.44%)
Feb 27, 2012 18.83 19.10 18.75 19.03 230,279 -0.22(-1.15%)
Feb 24, 2012 19.12 19.31 19.10 19.25 112,200 +0.23(+1.23%)
Feb 23, 2012 18.82 19.03 18.70 19.01 154,861 +0.19(+1.00%)
Feb 22, 2012 18.79 18.87 18.71 18.82 318,410 -0.18(-0.96%)
Feb 21, 2012 19.06 19.16 18.97 19.01 405,605 +0.17(+0.90%)
Feb 17, 2012 18.82 18.85 18.70 18.84 345,133 +0.13(+0.70%)
Feb 16, 2012 18.28 18.75 18.27 18.71 492,825 +0.33(+1.77%)
Feb 15, 2012 18.50 18.53 18.32 18.38 336,288 +0.06(+0.32%)
Feb 14, 2012 18.37 18.43 18.16 18.32 590,876 -0.18(-0.97%)
Feb 13, 2012 18.53 18.57 18.38 18.50 135,525 +0.23(+1.27%)
Feb 10, 2012 18.22 18.32 18.18 18.27 267,354 -0.38(-2.02%)
Feb 09, 2012 18.65 18.67 18.44 18.65 220,155 +0.08(+0.46%)
Feb 08, 2012 18.48 18.59 18.37 18.56 283,337 +0.13(+0.71%)
Feb 07, 2012 18.28 18.47 18.20 18.43 165,891 +0.12(+0.68%)
Feb 06, 2012 18.17 18.35 18.15 18.31 792,602 -0.21(-1.16%)
Feb 03, 2012 18.28 18.53 18.28 18.52 363,279 +0.43(+2.37%)
Feb 02, 2012 18.10 18.15 18.00 18.09 1,076,194 +0.13(+0.72%)
Feb 01, 2012 17.85 18.12 17.83 17.96 765,002 +0.49(+2.83%)
Jan 31, 2012 17.65 17.66 17.34 17.47 225,527 +0.04(+0.22%)
Jan 30, 2012 17.22 17.46 17.18 17.43 313,407 -0.24(-1.36%)
Jan 27, 2012 17.50 17.70 17.50 17.67 351,938 +0.10(+0.59%)
Jan 26, 2012 17.76 17.81 17.52 17.57 541,421 +0.03(+0.15%)
Jan 25, 2012 17.19 17.57 17.09 17.54 377,403 -0.01(-0.07%)
Jan 24, 2012 17.34 17.55 17.25 17.55 380,772 -0.13(-0.74%)
Jan 23, 2012 17.57 17.74 17.54 17.69 170,415 +0.15(+0.85%)
Jan 20, 2012 17.42 17.54 17.40 17.54 184,931 -0.05(-0.26%)
Jan 19, 2012 17.49 17.60 17.41 17.58 301,547 +0.29(+1.66%)
Jan 18, 2012 17.00 17.31 16.98 17.29 271,592 +0.46(+2.74%)
Jan 17, 2012 16.75 16.97 16.70 16.83 208,589 +0.31(+1.85%)
Jan 13, 2012 16.50 16.53 16.29 16.53 272,481 -0.36(-2.12%)
Jan 12, 2012 16.84 16.90 16.70 16.88 832,359 +0.18(+1.05%)
Jan 11, 2012 16.63 16.72 16.59 16.71 159,919 -0.09(-0.54%)
Jan 10, 2012 16.81 16.87 16.76 16.80 208,718 +0.20(+1.22%)
Jan 09, 2012 16.46 16.61 16.37 16.60 270,565 +0.23(+1.39%)
Jan 06, 2012 16.60 16.61 16.32 16.37 268,300 -0.23(-1.41%)
Jan 05, 2012 16.60 16.63 16.48 16.61 296,042 -0.30(-1.77%)
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.