Sweden Ishares MSCI ETF (NY: EWD )

40.88 USD -0.62 (-1.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.12 27.14 26.65 26.85 146,743 +0.06(+0.22%)
Jan 30, 2012 26.47 26.84 26.41 26.79 203,924 -0.37(-1.36%)
Jan 27, 2012 26.90 27.21 26.90 27.16 228,995 +0.16(+0.59%)
Jan 26, 2012 27.29 27.37 26.93 27.00 352,285 +0.04(+0.15%)
Jan 25, 2012 26.42 27.00 26.27 26.96 245,564 -0.02(-0.07%)
Jan 24, 2012 26.65 26.98 26.51 26.98 247,756 -0.20(-0.74%)
Jan 23, 2012 27.00 27.27 26.96 27.18 110,884 +0.23(+0.85%)
Jan 20, 2012 26.77 26.95 26.74 26.95 120,329 -0.07(-0.26%)
Jan 19, 2012 26.88 27.05 26.75 27.02 196,207 +0.44(+1.66%)
Jan 18, 2012 26.13 26.60 26.10 26.58 176,716 +0.71(+2.74%)
Jan 17, 2012 25.74 26.08 25.67 25.87 135,722 +0.47(+1.85%)
Jan 13, 2012 25.36 25.40 25.04 25.40 177,295 -0.55(-2.12%)
Jan 12, 2012 25.88 25.97 25.67 25.95 541,589 +0.27(+1.05%)
Jan 11, 2012 25.56 25.70 25.49 25.68 104,054 -0.14(-0.54%)
Jan 10, 2012 25.84 25.93 25.76 25.82 135,806 +0.31(+1.22%)
Jan 09, 2012 25.30 25.52 25.17 25.51 176,048 +0.35(+1.39%)
Jan 06, 2012 25.51 25.52 25.08 25.16 174,574 -0.36(-1.41%)
Jan 05, 2012 25.51 25.56 25.33 25.52 192,625 -0.46(-1.77%)
Jan 04, 2012 25.70 26.01 25.51 25.98 969,335 +0.84(+3.34%)
Dec 30, 2011 24.98 25.24 24.98 25.14 129,572 +0.11(+0.44%)
Dec 29, 2011 24.66 25.08 24.59 25.03 301,327 +0.37(+1.50%)
Dec 28, 2011 24.85 24.90 24.44 24.66 1,060,530 -0.28(-1.12%)
Dec 27, 2011 24.86 25.03 24.86 24.94 76,610 -0.13(-0.52%)
Dec 23, 2011 24.90 25.11 24.83 25.07 119,352 +0.53(+2.16%)
Dec 21, 2011 24.54 24.58 24.28 24.54 154,496 -0.06(-0.24%)
Dec 20, 2011 24.34 24.66 24.34 24.60 160,345 +1.18(+5.04%)
Dec 19, 2011 23.94 24.04 23.40 23.42 218,778 -0.18(-0.76%)
Dec 16, 2011 23.71 23.83 23.46 23.60 123,861 -0.03(-0.13%)
Dec 15, 2011 23.88 23.91 23.46 23.63 126,971 +0.13(+0.55%)
Dec 14, 2011 23.67 23.74 23.37 23.50 137,639 -0.25(-1.05%)
Dec 13, 2011 24.48 24.79 23.65 23.75 207,609 -0.31(-1.29%)
Dec 12, 2011 24.45 24.45 23.88 24.06 144,779 -1.07(-4.26%)
Dec 09, 2011 24.86 25.18 24.82 25.13 116,097 +0.56(+2.28%)
Dec 08, 2011 25.16 25.20 24.47 24.57 293,452 -1.15(-4.47%)
Dec 07, 2011 25.28 25.88 25.10 25.72 351,218 +0.20(+0.78%)
Dec 06, 2011 25.32 25.70 25.24 25.52 322,735 -0.09(-0.35%)
Dec 05, 2011 25.98 26.05 25.48 25.61 756,708 +0.38(+1.51%)
Dec 02, 2011 25.61 25.61 25.17 25.23 114,409 +0.11(+0.44%)
Dec 01, 2011 25.29 25.51 25.03 25.12 197,307 -0.39(-1.53%)
Nov 30, 2011 24.96 25.57 24.88 25.51 338,041 +1.93(+8.18%)
Nov 29, 2011 23.38 23.78 23.30 23.58 313,877 +0.30(+1.29%)
Nov 28, 2011 23.34 23.51 23.14 23.28 325,414 +1.19(+5.39%)
Nov 25, 2011 22.29 22.50 22.08 22.09 66,079 -0.25(-1.12%)
Nov 23, 2011 22.86 22.86 22.34 22.34 398,031 -0.96(-4.12%)
Nov 22, 2011 23.26 23.50 23.12 23.30 430,476 -0.08(-0.34%)
Nov 21, 2011 23.66 23.70 23.15 23.38 214,904 -0.80(-3.31%)
Nov 18, 2011 24.45 24.45 24.12 24.18 291,262 +0.00(+0.00%)
Nov 17, 2011 24.57 24.66 24.03 24.18 259,739 -0.27(-1.10%)
Nov 16, 2011 24.82 24.96 24.43 24.45 343,794 -0.53(-2.12%)
Nov 15, 2011 25.04 25.24 24.85 24.98 973,772 -0.22(-0.87%)
Nov 14, 2011 25.46 25.59 25.00 25.20 154,673 -0.80(-3.10%)
Nov 11, 2011 25.62 26.12 25.57 26.00 180,675 +1.06(+4.27%)
Nov 10, 2011 25.19 25.19 24.67 24.94 126,606 +0.38(+1.55%)
Nov 09, 2011 24.98 25.08 24.47 24.56 270,918 -1.99(-7.50%)
Nov 08, 2011 26.28 26.61 25.97 26.55 299,931 +0.37(+1.41%)
Nov 07, 2011 26.02 26.30 25.79 26.18 124,303 +0.26(+1.00%)
Nov 04, 2011 25.98 26.10 25.66 25.92 101,285 -0.49(-1.86%)
Nov 03, 2011 26.24 26.49 25.61 26.41 170,500 +0.83(+3.24%)
Nov 02, 2011 25.47 25.83 25.36 25.58 163,440 +0.36(+1.43%)
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.