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 (%)
Jun 30, 2010 22.89 23.38 22.76 22.83 522,911 +0.02(+0.09%)
Jun 29, 2010 23.30 23.33 22.69 22.81 115,231 -1.02(-4.28%)
Jun 25, 2010 23.83 24.00 23.50 23.83 63,412 +0.12(+0.51%)
Jun 24, 2010 24.03 24.06 23.63 23.71 104,930 -0.71(-2.91%)
Jun 23, 2010 24.61 24.71 24.15 24.42 137,399 -0.42(-1.69%)
Jun 22, 2010 25.20 25.31 24.73 24.84 214,320 -0.31(-1.23%)
Jun 21, 2010 25.66 25.66 25.04 25.15 101,851 -0.06(-0.24%)
Jun 18, 2010 25.21 25.34 25.08 25.21 197,621 +0.07(+0.28%)
Jun 17, 2010 25.12 25.17 24.79 25.14 180,175 +0.15(+0.60%)
Jun 16, 2010 24.75 25.08 24.56 24.99 660,772 -0.23(-0.91%)
Jun 15, 2010 24.53 25.27 24.52 25.22 387,369 +1.28(+5.35%)
Jun 14, 2010 24.39 24.54 23.92 23.94 221,496 +0.06(+0.25%)
Jun 11, 2010 23.50 23.94 23.50 23.88 98,751 -0.04(-0.17%)
Jun 10, 2010 23.74 23.99 23.56 23.92 130,747 +1.29(+5.70%)
Jun 09, 2010 22.86 23.21 22.48 22.63 93,384 +0.26(+1.16%)
Jun 08, 2010 22.06 22.46 21.96 22.37 160,844 +0.43(+1.96%)
Jun 07, 2010 22.53 22.78 21.94 21.94 318,354 -0.54(-2.40%)
Jun 04, 2010 22.48 23.17 22.30 22.48 83,321 -1.20(-5.08%)
Jun 03, 2010 23.96 23.97 23.42 23.68 146,417 -0.06(-0.24%)
Jun 02, 2010 23.19 23.80 23.05 23.74 248,383 +1.06(+4.67%)
Jun 01, 2010 22.69 23.40 22.62 22.68 274,424 -0.15(-0.66%)
May 28, 2010 22.83 23.27 22.67 22.83 138,901 -0.36(-1.55%)
May 27, 2010 22.62 23.23 22.42 23.19 163,671 +1.43(+6.57%)
May 26, 2010 22.19 22.54 21.67 21.76 216,951 -0.24(-1.09%)
May 25, 2010 21.23 22.00 21.22 22.00 249,072 -0.19(-0.86%)
May 24, 2010 22.38 22.66 22.06 22.19 232,227 -0.52(-2.29%)
May 21, 2010 21.89 22.83 21.83 22.71 300,564 +1.04(+4.82%)
May 20, 2010 21.62 22.18 21.51 21.67 574,144 -1.38(-6.01%)
May 19, 2010 23.01 23.31 22.60 23.05 203,955 -0.02(-0.09%)
May 18, 2010 24.16 24.29 22.92 23.07 854,317 -0.90(-3.75%)
May 17, 2010 23.76 23.97 23.19 23.97 225,386 +0.32(+1.35%)
May 14, 2010 23.65 24.24 23.38 23.65 118,049 -0.64(-2.63%)
May 13, 2010 24.66 24.74 24.29 24.29 105,410 -0.64(-2.57%)
May 12, 2010 24.79 24.99 24.67 24.93 474,118 +0.92(+3.83%)
May 11, 2010 24.40 24.49 24.00 24.01 260,997 -0.68(-2.75%)
May 10, 2010 24.51 24.76 24.40 24.69 399,183 +2.18(+9.68%)
May 07, 2010 22.85 23.32 21.91 22.51 439,068 -0.21(-0.92%)
May 06, 2010 24.01 24.33 19.00 22.72 750,282 -1.47(-6.08%)
May 05, 2010 24.72 24.83 24.16 24.19 324,306 -1.38(-5.40%)
May 04, 2010 26.11 26.12 25.50 25.57 312,221 -1.45(-5.37%)
May 03, 2010 26.72 27.15 26.72 27.02 863,466 +0.49(+1.85%)
Apr 30, 2010 26.97 27.02 26.50 26.53 293,953 -0.45(-1.67%)
Apr 29, 2010 26.69 26.98 26.65 26.98 399,001 +0.87(+3.33%)
Apr 28, 2010 26.56 26.62 25.71 26.11 370,587 +0.28(+1.08%)
Apr 27, 2010 26.75 26.85 25.77 25.83 200,196 -1.36(-5.00%)
Apr 26, 2010 27.39 27.42 27.13 27.19 171,232 -0.21(-0.77%)
Apr 23, 2010 26.85 27.41 26.83 27.40 149,341 +0.93(+3.51%)
Apr 22, 2010 26.03 26.49 25.88 26.47 56,751 +0.10(+0.38%)
Apr 21, 2010 26.59 26.69 26.29 26.37 272,322 -0.57(-2.12%)
Apr 20, 2010 26.81 26.95 26.72 26.94 778,064 +0.46(+1.74%)
Apr 19, 2010 26.06 26.48 26.06 26.48 81,586 -0.10(-0.38%)
Apr 16, 2010 26.80 26.85 26.33 26.58 266,162 -0.34(-1.26%)
Apr 15, 2010 26.63 26.94 26.56 26.92 223,225 -0.01(-0.04%)
Apr 14, 2010 26.71 26.93 26.57 26.93 166,783 +0.42(+1.60%)
Apr 13, 2010 26.35 26.55 26.21 26.51 86,175 +0.08(+0.29%)
Apr 12, 2010 26.39 26.43 26.33 26.43 107,860 +0.19(+0.72%)
Apr 09, 2010 25.94 26.25 25.89 26.24 569,604 +0.24(+0.92%)
Apr 08, 2010 25.69 26.04 25.57 26.00 455,599 +0.17(+0.66%)
Apr 07, 2010 25.94 25.97 25.70 25.83 196,051 -0.36(-1.37%)
Apr 06, 2010 26.01 26.24 25.91 26.19 187,900 -0.22(-0.83%)
Apr 05, 2010 26.28 26.45 26.13 26.41 244,869 +0.21(+0.80%)
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.