Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.92 22.98 22.71 22.78 351,295 -0.17(-0.76%)
Apr 28, 2016 22.91 23.13 22.88 22.95 288,972 -0.13(-0.56%)
Apr 27, 2016 22.98 23.14 22.90 23.08 235,582 +0.11(+0.49%)
Apr 26, 2016 23.06 23.07 22.90 22.96 137,213 +0.09(+0.40%)
Apr 25, 2016 22.88 22.93 22.80 22.87 176,061 -0.13(-0.56%)
Apr 22, 2016 22.98 23.06 22.94 23.00 282,489 -0.12(-0.52%)
Apr 21, 2016 23.36 23.36 23.06 23.12 277,144 -0.30(-1.29%)
Apr 20, 2016 23.47 23.52 23.36 23.42 242,858 -0.01(-0.03%)
Apr 19, 2016 23.36 23.47 23.32 23.43 179,067 +0.59(+2.57%)
Apr 18, 2016 22.75 22.88 22.69 22.84 236,086 +0.08(+0.36%)
Apr 15, 2016 22.81 22.85 22.74 22.76 212,812 -0.04(-0.16%)
Apr 14, 2016 22.90 22.90 22.78 22.80 321,874 -0.05(-0.23%)
Apr 13, 2016 22.87 22.89 22.74 22.85 177,189 +0.28(+1.24%)
Apr 12, 2016 22.41 22.59 22.34 22.57 181,541 +0.22(+0.98%)
Apr 11, 2016 22.46 22.59 22.35 22.35 129,219 +0.10(+0.44%)
Apr 08, 2016 22.14 22.38 22.13 22.26 275,865 +0.58(+2.68%)
Apr 07, 2016 21.89 21.93 21.61 21.68 884,478 -0.44(-2.01%)
Apr 06, 2016 21.80 22.12 21.80 22.12 438,839 +0.44(+2.05%)
Apr 05, 2016 21.68 21.77 21.64 21.68 239,302 -0.50(-2.28%)
Apr 04, 2016 22.33 22.33 22.15 22.18 206,263 -0.04(-0.17%)
Apr 01, 2016 21.93 22.26 21.93 22.22 322,540 +0.03(+0.14%)
Mar 31, 2016 22.35 22.41 22.19 22.19 265,901 -0.13(-0.57%)
Mar 30, 2016 22.31 22.47 22.27 22.32 180,341 +0.43(+1.96%)
Mar 29, 2016 21.49 21.90 21.45 21.89 445,992 +0.35(+1.64%)
Mar 28, 2016 21.53 21.57 21.43 21.53 166,414 +0.01(+0.03%)
Mar 24, 2016 21.41 21.53 21.53 21.53 135,250 -0.27(-1.24%)
Mar 23, 2016 21.99 22.02 21.77 21.80 147,434 -0.33(-1.50%)
Mar 22, 2016 21.86 22.17 21.85 22.13 296,008 +0.07(+0.31%)
Mar 21, 2016 22.07 22.11 21.98 22.06 179,720 -0.11(-0.48%)
Mar 18, 2016 22.06 22.20 22.05 22.17 274,119 +0.00(+0.00%)
Mar 17, 2016 21.86 22.20 21.83 22.17 226,179 +0.02(+0.10%)
Mar 16, 2016 21.71 22.14 21.71 22.14 205,765 +0.18(+0.82%)
Mar 15, 2016 21.98 22.01 21.90 21.96 117,753 -0.21(-0.95%)
Mar 14, 2016 22.08 22.25 22.04 22.17 164,747 +0.00(+0.00%)
Mar 11, 2016 21.95 22.20 21.95 22.17 166,750 +0.71(+3.30%)
Mar 10, 2016 21.65 21.87 21.31 21.46 301,866 +0.00(+0.00%)
Mar 09, 2016 21.44 21.59 21.36 21.46 208,104 +0.21(+0.99%)
Mar 08, 2016 21.38 21.38 21.23 21.25 157,820 -0.17(-0.81%)
Mar 07, 2016 21.19 21.46 21.18 21.43 173,892 -0.03(-0.14%)
Mar 04, 2016 21.44 21.59 21.37 21.46 228,495 +0.20(+0.92%)
Mar 03, 2016 21.01 21.29 20.99 21.26 187,352 +0.36(+1.73%)
Mar 02, 2016 20.86 20.90 20.64 20.90 135,386 -0.20(-0.96%)
Mar 01, 2016 20.74 21.10 20.72 21.10 263,261 +0.43(+2.08%)
Feb 29, 2016 20.73 20.84 20.65 20.67 234,500 -0.08(-0.40%)
Feb 26, 2016 20.96 20.96 20.73 20.76 178,061 -0.18(-0.86%)
Feb 25, 2016 20.63 20.94 20.54 20.94 282,169 +0.27(+1.31%)
Feb 24, 2016 20.44 20.67 20.29 20.67 236,706 -0.22(-1.05%)
Feb 23, 2016 21.07 21.09 20.86 20.88 184,454 -0.28(-1.32%)
Feb 22, 2016 21.07 21.21 21.07 21.16 128,594 +0.30(+1.44%)
Feb 19, 2016 20.79 20.91 20.76 20.86 276,203 -0.08(-0.40%)
Feb 18, 2016 21.06 21.06 20.88 20.94 449,159 -0.01(-0.04%)
Feb 17, 2016 20.71 20.99 20.71 20.95 289,979 +0.54(+2.66%)
Feb 16, 2016 20.30 20.43 20.17 20.41 190,451 +0.50(+2.50%)
Feb 12, 2016 19.69 19.91 19.91 19.91 280,589 +0.43(+2.20%)
Feb 11, 2016 19.53 19.62 19.31 19.48 476,364 -0.33(-1.67%)
Feb 10, 2016 19.82 20.03 19.81 19.81 333,963 +0.18(+0.92%)
Feb 09, 2016 19.45 19.73 19.42 19.63 272,743 -0.09(-0.46%)
Feb 08, 2016 19.93 19.94 19.55 19.72 207,763 -0.68(-3.32%)
Feb 05, 2016 20.67 20.68 20.35 20.40 397,028 -0.19(-0.91%)
Feb 04, 2016 20.35 20.63 20.30 20.59 294,038 +0.37(+1.83%)
Feb 03, 2016 20.05 20.22 19.81 20.22 213,606 +0.35(+1.78%)
Feb 02, 2016 20.08 20.08 19.80 19.87 165,754 -0.61(-2.98%)
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.