Sweden Ishares MSCI ETF (NY: EWD )

48.05 USD +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.09 27.40 27.08 27.24 827,796 +0.00(+0.00%)
Jul 30, 2012 27.03 27.32 27.03 27.24 161,155 +0.13(+0.48%)
Jul 27, 2012 26.63 27.23 26.63 27.11 219,914 +0.55(+2.07%)
Jul 26, 2012 26.52 26.72 26.44 26.56 427,069 +0.84(+3.27%)
Jul 25, 2012 25.68 25.80 25.54 25.72 94,932 +0.30(+1.18%)
Jul 24, 2012 25.68 25.68 25.21 25.42 177,458 -0.30(-1.17%)
Jul 23, 2012 25.23 25.83 25.15 25.72 334,788 -0.45(-1.72%)
Jul 20, 2012 26.11 26.24 26.00 26.17 822,372 -0.24(-0.91%)
Jul 19, 2012 26.29 26.48 26.22 26.41 159,947 +0.49(+1.89%)
Jul 18, 2012 25.68 25.97 25.67 25.92 108,864 +0.27(+1.05%)
Jul 17, 2012 25.57 25.73 25.27 25.65 235,231 +0.08(+0.31%)
Jul 16, 2012 25.47 25.65 25.36 25.57 132,334 +0.04(+0.16%)
Jul 13, 2012 25.26 25.60 25.26 25.53 109,137 +0.37(+1.47%)
Jul 12, 2012 25.14 25.22 24.93 25.16 156,699 -0.36(-1.41%)
Jul 11, 2012 25.57 25.72 25.38 25.52 96,090 +0.03(+0.12%)
Jul 10, 2012 25.72 25.84 25.47 25.49 145,531 +0.05(+0.20%)
Jul 09, 2012 25.39 25.46 25.28 25.44 172,840 +0.01(+0.04%)
Jul 06, 2012 25.46 25.51 25.28 25.43 130,848 -0.44(-1.70%)
Jul 05, 2012 25.85 26.00 25.70 25.87 162,011 -0.28(-1.07%)
Jul 03, 2012 25.86 26.20 25.86 26.15 206,137 +0.26(+1.00%)
Jul 02, 2012 25.79 25.91 25.63 25.89 198,601 +0.14(+0.54%)
Jun 29, 2012 25.38 25.76 25.33 25.75 210,212 +1.47(+6.05%)
Jun 28, 2012 24.03 24.32 23.85 24.28 138,462 -0.24(-0.98%)
Jun 27, 2012 24.27 24.55 24.23 24.52 113,341 +0.28(+1.16%)
Jun 26, 2012 24.16 24.32 23.92 24.24 172,707 +0.00(+0.00%)
Jun 25, 2012 24.39 24.40 24.09 24.24 181,074 -0.71(-2.85%)
Jun 22, 2012 25.08 25.10 24.80 24.95 221,974 +0.25(+1.01%)
Jun 21, 2012 25.33 25.38 24.67 24.70 299,122 -1.64(-6.23%)
Jun 20, 2012 26.18 26.52 26.06 26.34 130,564 +0.47(+1.82%)
Jun 19, 2012 25.70 26.11 25.64 25.87 247,858 +0.57(+2.25%)
Jun 18, 2012 25.14 25.36 25.10 25.30 96,090 -0.11(-0.43%)
Jun 15, 2012 25.21 25.44 25.20 25.41 105,156 +0.29(+1.15%)
Jun 14, 2012 24.86 25.21 24.76 25.12 92,393 +0.09(+0.36%)
Jun 13, 2012 25.03 25.28 24.91 25.03 157,610 -0.36(-1.42%)
Jun 12, 2012 25.14 25.40 24.95 25.39 120,238 +0.55(+2.21%)
Jun 11, 2012 25.56 25.56 24.82 24.84 162,692 -0.07(-0.28%)
Jun 08, 2012 24.35 24.96 24.33 24.91 141,214 +0.07(+0.28%)
Jun 07, 2012 25.28 25.32 24.81 24.84 280,885 +0.09(+0.36%)
Jun 06, 2012 24.13 24.75 24.10 24.75 226,305 +0.71(+2.95%)
Jun 05, 2012 23.86 24.06 23.83 24.04 88,273 -0.01(-0.04%)
Jun 04, 2012 24.01 24.07 23.80 24.05 86,549 +0.24(+1.01%)
Jun 01, 2012 23.93 24.09 23.67 23.81 235,909 -0.73(-2.97%)
May 31, 2012 24.53 24.66 24.24 24.54 188,283 -0.11(-0.45%)
May 30, 2012 24.95 24.95 24.65 24.65 85,361 -0.67(-2.65%)
May 29, 2012 25.36 25.59 25.07 25.32 93,193 +0.55(+2.22%)
May 25, 2012 24.77 24.99 24.73 24.77 123,860 -0.06(-0.24%)
May 24, 2012 25.03 25.09 24.69 24.83 199,162 -0.18(-0.72%)
May 23, 2012 24.92 25.03 24.50 25.01 189,459 -0.15(-0.60%)
May 22, 2012 25.34 25.68 25.00 25.16 517,839 +0.11(+0.44%)
May 21, 2012 24.59 25.06 24.57 25.05 225,016 +1.01(+4.20%)
May 18, 2012 24.36 24.37 23.94 24.04 327,548 -0.34(-1.39%)
May 17, 2012 24.71 24.71 24.34 24.38 233,061 -0.36(-1.46%)
May 16, 2012 25.18 25.39 24.70 24.74 179,815 -0.39(-1.55%)
May 15, 2012 25.52 25.71 25.09 25.13 293,988 -0.63(-2.45%)
May 14, 2012 25.88 26.00 25.68 25.76 83,138 -0.96(-3.59%)
May 11, 2012 26.59 27.03 26.59 26.72 44,818 -0.07(-0.26%)
May 10, 2012 27.00 27.09 26.74 26.79 162,043 -0.02(-0.07%)
May 09, 2012 26.61 26.98 26.41 26.81 98,238 -0.35(-1.29%)
May 08, 2012 27.16 27.21 26.79 27.16 160,743 -0.33(-1.20%)
May 07, 2012 27.30 27.54 27.22 27.49 180,917 +0.11(+0.40%)
May 04, 2012 27.62 27.70 27.30 27.38 298,360 -0.67(-2.39%)
May 03, 2012 28.20 28.34 27.98 28.05 288,605 -0.15(-0.53%)
May 02, 2012 28.00 28.24 27.85 28.20 352,166 -0.27(-0.95%)
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.