Sweden Ishares MSCI ETF (NY: EWD )

39.97 -0.66 (-1.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.20 13.58 13.18 13.54 270,086 +0.58(+4.46%)
Jul 30, 2009 12.93 13.12 12.86 12.96 218,321 +0.30(+2.38%)
Jul 29, 2009 12.53 12.68 12.53 12.66 117,578 -0.07(-0.53%)
Jul 28, 2009 12.48 12.74 12.46 12.73 898,821 -0.09(-0.72%)
Jul 27, 2009 12.75 12.83 12.59 12.82 532,075 -0.18(-1.37%)
Jul 24, 2009 12.78 13.01 12.75 13.00 449,296 +0.12(+0.90%)
Jul 23, 2009 12.38 13.01 12.38 12.88 255,056 +0.47(+3.82%)
Jul 22, 2009 12.27 12.51 12.21 12.41 328,657 +0.06(+0.50%)
Jul 21, 2009 12.52 12.52 12.19 12.35 255,978 +0.30(+2.45%)
Jul 20, 2009 12.08 12.08 11.92 12.05 174,795 +0.10(+0.88%)
Jul 17, 2009 11.81 12.00 11.77 11.95 161,595 +0.18(+1.52%)
Jul 16, 2009 11.63 11.84 11.60 11.77 367,615 +0.09(+0.79%)
Jul 15, 2009 11.47 11.73 11.39 11.68 296,400 +0.60(+5.45%)
Jul 14, 2009 11.09 11.13 10.96 11.07 139,691 +0.00(+0.00%)
Jul 13, 2009 10.86 11.09 10.81 11.07 144,454 +0.30(+2.80%)
Jul 10, 2009 10.75 10.83 10.67 10.77 230,180 -0.15(-1.35%)
Jul 09, 2009 10.96 11.05 10.83 10.92 126,721 +0.15(+1.37%)
Jul 08, 2009 10.84 10.89 10.59 10.77 473,459 +0.02(+0.17%)
Jul 07, 2009 10.97 11.04 10.73 10.75 232,037 -0.37(-3.32%)
Jul 06, 2009 10.97 11.14 10.91 11.12 246,314 -0.04(-0.39%)
Jul 02, 2009 11.41 11.45 11.17 11.17 307,203 -0.62(-5.22%)
Jul 01, 2009 11.67 11.93 11.67 11.78 388,688 +0.38(+3.34%)
Jun 30, 2009 11.47 11.54 11.22 11.40 284,966 -0.15(-1.27%)
Jun 29, 2009 11.31 11.57 11.28 11.55 425,773 +0.35(+3.13%)
Jun 26, 2009 11.17 11.23 11.07 11.20 64,019 +0.25(+2.25%)
Jun 25, 2009 10.73 11.02 10.73 10.95 390,728 +0.15(+1.37%)
Jun 24, 2009 10.87 11.02 10.70 10.80 274,419 +0.28(+2.69%)
Jun 23, 2009 10.47 10.61 10.39 10.52 230,205 -0.05(-0.47%)
Jun 22, 2009 10.82 10.82 10.54 10.57 341,634 -0.64(-5.71%)
Jun 19, 2009 11.26 11.28 11.10 11.21 607,899 +0.10(+0.89%)
Jun 18, 2009 11.04 11.23 10.97 11.11 135,707 -0.06(-0.50%)
Jun 17, 2009 11.11 11.23 10.93 11.17 110,087 -0.14(-1.25%)
Jun 16, 2009 11.44 11.50 11.24 11.31 239,390 -0.01(-0.11%)
Jun 15, 2009 11.58 11.58 11.18 11.32 357,360 -0.53(-4.50%)
Jun 12, 2009 11.88 11.93 11.77 11.85 312,987 -0.08(-0.64%)
Jun 11, 2009 11.69 12.11 11.69 11.93 140,110 +0.38(+3.25%)
Jun 10, 2009 11.70 11.82 11.45 11.55 676,807 +0.14(+1.19%)
Jun 09, 2009 11.25 11.50 11.23 11.42 299,740 +0.18(+1.59%)
Jun 08, 2009 11.09 11.32 11.06 11.24 764,922 +0.06(+0.50%)
Jun 05, 2009 11.57 11.57 10.93 11.18 1,390,005 -0.25(-2.21%)
Jun 04, 2009 11.31 11.52 11.22 11.44 2,385,506 +0.09(+0.81%)
Jun 03, 2009 11.63 11.67 11.23 11.34 139,962 -0.73(-6.07%)
Jun 02, 2009 12.02 12.16 11.96 12.08 1,656,797 -0.26(-2.10%)
Jun 01, 2009 12.03 12.42 12.02 12.34 445,580 +0.60(+5.09%)
May 29, 2009 11.73 11.74 11.52 11.74 290,307 +0.26(+2.25%)
May 28, 2009 11.39 11.55 11.23 11.48 272,302 +0.22(+1.97%)
May 27, 2009 11.57 11.57 11.21 11.26 152,475 -0.38(-3.23%)
May 26, 2009 11.26 11.73 11.18 11.63 129,175 +0.02(+0.21%)
May 22, 2009 11.63 11.74 11.52 11.61 120,692 -0.13(-1.10%)
May 21, 2009 12.42 12.42 11.29 11.74 454,820 +0.08(+0.71%)
May 20, 2009 11.71 11.99 11.63 11.66 245,400 -0.00(-0.02%)
May 19, 2009 11.54 11.83 11.54 11.66 218,610 +0.03(+0.26%)
May 18, 2009 12.06 12.06 11.17 11.63 178,870 +0.73(+6.66%)
May 15, 2009 10.98 11.18 10.81 10.90 179,075 -0.08(-0.73%)
May 14, 2009 10.67 11.09 10.67 10.98 874,361 +0.31(+2.94%)
May 13, 2009 10.91 10.91 10.65 10.67 292,046 -0.46(-4.15%)
May 12, 2009 11.48 11.59 11.09 11.13 169,361 -0.24(-2.11%)
May 11, 2009 11.43 11.57 11.32 11.37 413,304 -0.72(-5.95%)
May 08, 2009 11.78 12.12 11.60 12.09 187,357 +0.61(+5.36%)
May 07, 2009 11.92 11.93 11.38 11.47 673,730 -0.20(-1.74%)
May 06, 2009 11.61 11.78 11.43 11.68 277,301 +0.30(+2.60%)
May 05, 2009 11.34 11.46 11.17 11.38 810,278 -0.02(-0.16%)
May 04, 2009 10.98 11.40 10.95 11.40 453,867 +0.65(+6.01%)
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.