Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.96 18.98 18.69 18.75 264,183 -0.44(-2.32%)
Sep 27, 2012 19.01 19.29 18.96 19.19 102,167 +0.27(+1.40%)
Sep 26, 2012 18.91 18.96 18.78 18.93 578,444 -0.17(-0.90%)
Sep 25, 2012 19.31 19.41 19.10 19.10 159,502 -0.11(-0.59%)
Sep 24, 2012 19.09 19.27 19.07 19.21 186,946 -0.03(-0.14%)
Sep 21, 2012 19.42 19.44 19.21 19.24 483,940 -0.18(-0.92%)
Sep 20, 2012 19.28 19.42 19.23 19.42 98,498 -0.11(-0.58%)
Sep 19, 2012 19.36 19.57 19.34 19.53 110,828 +0.23(+1.20%)
Sep 18, 2012 19.28 19.31 19.19 19.30 190,672 -0.04(-0.21%)
Sep 17, 2012 19.41 19.47 19.29 19.34 225,368 -0.21(-1.09%)
Sep 14, 2012 19.51 19.73 19.45 19.55 617,819 +0.34(+1.76%)
Sep 13, 2012 18.85 19.31 18.76 19.21 463,643 +0.27(+1.40%)
Sep 12, 2012 18.96 19.03 18.88 18.95 169,556 +0.23(+1.21%)
Sep 11, 2012 18.48 18.76 18.48 18.72 130,689 +0.29(+1.58%)
Sep 10, 2012 18.52 18.59 18.40 18.43 162,825 -0.23(-1.21%)
Sep 07, 2012 18.54 18.67 18.51 18.66 242,963 +0.58(+3.23%)
Sep 06, 2012 17.81 18.12 17.81 18.07 327,861 +0.40(+2.29%)
Sep 05, 2012 17.79 17.82 17.64 17.67 185,354 -0.09(-0.49%)
Sep 04, 2012 17.89 17.90 17.68 17.75 387,455 -0.30(-1.65%)
Aug 31, 2012 18.19 18.22 18.01 18.05 331,685 +0.27(+1.49%)
Aug 30, 2012 18.01 18.01 17.74 17.79 225,671 -0.29(-1.61%)
Aug 29, 2012 18.12 18.16 18.03 18.08 193,236 -0.38(-2.08%)
Aug 27, 2012 18.55 18.60 18.46 18.46 114,387 +0.08(+0.43%)
Aug 24, 2012 18.31 18.48 18.26 18.38 127,077 +0.03(+0.18%)
Aug 23, 2012 18.33 18.42 18.23 18.35 177,272 -0.15(-0.79%)
Aug 22, 2012 18.24 18.54 18.22 18.50 588,594 -0.21(-1.13%)
Aug 21, 2012 18.73 18.83 18.65 18.71 354,720 -0.03(-0.18%)
Aug 20, 2012 18.69 18.79 18.62 18.74 210,995 -0.13(-0.67%)
Aug 17, 2012 18.70 18.89 18.67 18.87 202,770 +0.29(+1.54%)
Aug 16, 2012 18.48 18.66 18.44 18.58 293,186 +0.07(+0.39%)
Aug 15, 2012 18.45 18.55 18.42 18.51 243,159 -0.07(-0.36%)
Aug 14, 2012 18.58 18.62 18.52 18.58 430,185 +0.02(+0.11%)
Aug 13, 2012 18.58 18.66 18.51 18.56 830,483 -0.27(-1.44%)
Aug 10, 2012 18.55 18.83 18.50 18.83 173,187 +0.13(+0.71%)
Aug 09, 2012 18.55 18.72 18.54 18.70 299,909 +0.05(+0.25%)
Aug 08, 2012 18.48 18.70 18.48 18.65 853,545 +0.13(+0.72%)
Aug 07, 2012 18.42 18.63 18.41 18.52 1,344,225 -0.01(-0.07%)
Aug 06, 2012 18.42 18.59 18.39 18.53 675,479 +0.01(+0.04%)
Aug 03, 2012 18.33 18.61 18.32 18.52 443,790 +0.65(+3.64%)
Aug 02, 2012 17.92 18.13 17.69 17.87 443,939 -0.13(-0.74%)
Aug 01, 2012 18.09 18.20 18.01 18.01 267,909 -0.07(-0.37%)
Jul 31, 2012 17.97 18.18 17.97 18.07 1,247,769 +0.00(+0.00%)
Jul 30, 2012 17.93 18.12 17.93 18.07 242,915 +0.09(+0.48%)
Jul 27, 2012 17.67 18.06 17.67 17.99 331,484 +0.36(+2.07%)
Jul 26, 2012 17.59 17.73 17.54 17.62 643,737 +0.56(+3.27%)
Jul 25, 2012 17.04 17.12 16.94 17.06 143,094 +0.20(+1.18%)
Jul 24, 2012 17.04 17.04 16.72 16.86 267,489 -0.20(-1.17%)
Jul 23, 2012 16.74 17.14 16.68 17.06 504,639 -0.30(-1.72%)
Jul 20, 2012 17.32 17.41 17.25 17.36 1,239,593 -0.16(-0.91%)
Jul 19, 2012 17.44 17.57 17.40 17.52 241,094 +0.32(+1.89%)
Jul 18, 2012 17.04 17.23 17.03 17.20 164,094 +0.18(+1.05%)
Jul 17, 2012 16.96 17.07 16.76 17.02 354,572 +0.05(+0.31%)
Jul 16, 2012 16.90 17.01 16.82 16.96 199,472 +0.03(+0.16%)
Jul 13, 2012 16.76 16.98 16.76 16.94 164,506 +0.25(+1.47%)
Jul 12, 2012 16.68 16.73 16.54 16.69 236,198 -0.24(-1.41%)
Jul 11, 2012 16.96 17.06 16.84 16.93 144,840 +0.02(+0.12%)
Jul 10, 2012 17.06 17.14 16.90 16.91 219,364 +0.03(+0.20%)
Jul 09, 2012 16.84 16.89 16.77 16.88 260,528 +0.01(+0.04%)
Jul 06, 2012 16.89 16.93 16.77 16.87 197,232 -0.29(-1.70%)
Jul 05, 2012 17.15 17.25 17.05 17.16 244,205 -0.19(-1.07%)
Jul 03, 2012 17.16 17.38 17.16 17.35 310,718 +0.17(+1.00%)
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.