Sweden Ishares MSCI ETF (NY: EWD )

48.41 USD -0.44 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.87 29.09 28.73 29.01 111,940 +0.71(+2.51%)
Mar 29, 2012 28.33 28.38 28.09 28.30 178,517 -0.49(-1.71%)
Mar 28, 2012 29.01 29.09 28.64 28.79 89,947 -0.16(-0.54%)
Mar 27, 2012 29.14 29.21 28.94 28.95 69,441 -0.41(-1.40%)
Mar 26, 2012 28.92 29.40 28.92 29.36 125,970 +0.92(+3.23%)
Mar 23, 2012 28.10 28.46 27.93 28.44 55,229 +0.42(+1.50%)
Mar 22, 2012 27.93 28.10 27.80 28.02 107,929 -0.48(-1.68%)
Mar 21, 2012 28.80 28.82 28.40 28.50 304,144 -0.41(-1.42%)
Mar 20, 2012 28.81 28.98 28.65 28.91 79,915 -0.59(-2.00%)
Mar 19, 2012 29.18 29.56 29.18 29.50 49,463 +0.13(+0.44%)
Mar 16, 2012 29.41 29.58 29.32 29.37 134,200 +0.15(+0.51%)
Mar 15, 2012 28.80 29.24 28.67 29.22 76,469 +0.52(+1.81%)
Mar 14, 2012 28.92 28.92 28.58 28.70 93,180 -0.27(-0.93%)
Mar 13, 2012 28.57 28.97 28.52 28.97 99,114 +0.61(+2.15%)
Mar 12, 2012 28.29 28.40 28.16 28.36 162,296 +0.09(+0.32%)
Mar 09, 2012 28.36 28.46 28.20 28.27 107,788 -0.50(-1.74%)
Mar 08, 2012 28.33 28.91 28.20 28.77 113,221 +1.11(+4.01%)
Mar 07, 2012 27.51 27.66 27.40 27.66 269,884 +0.35(+1.28%)
Mar 06, 2012 27.62 27.63 27.22 27.31 333,621 -1.63(-5.63%)
Mar 05, 2012 28.95 28.98 28.72 28.94 130,872 -0.26(-0.89%)
Mar 02, 2012 29.14 29.26 28.98 29.20 173,043 -0.40(-1.35%)
Mar 01, 2012 29.50 29.62 29.37 29.60 713,126 +0.19(+0.65%)
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%)
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.