Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.02 20.37 20.02 20.36 518,370 +0.36(+1.79%)
Dec 28, 2012 20.13 20.15 19.99 20.00 169,306 -0.21(-1.03%)
Dec 27, 2012 20.24 20.25 20.07 20.21 208,994 +0.19(+0.94%)
Dec 26, 2012 20.09 20.13 19.95 20.02 287,593 +0.01(+0.03%)
Dec 24, 2012 20.00 20.09 19.96 20.01 57,928 -0.05(-0.27%)
Dec 21, 2012 19.95 20.07 19.95 20.07 454,366 -0.09(-0.47%)
Dec 20, 2012 20.06 20.20 20.03 20.16 997,616 +0.20(+0.98%)
Dec 19, 2012 20.07 20.13 19.96 19.97 156,092 +0.08(+0.41%)
Dec 18, 2012 19.72 19.91 19.70 19.88 270,819 +0.29(+1.48%)
Dec 17, 2012 19.45 19.62 19.45 19.59 996,965 +0.16(+0.83%)
Dec 14, 2012 19.32 19.51 19.27 19.43 157,091 +0.11(+0.59%)
Dec 13, 2012 19.37 19.41 19.27 19.32 392,956 -0.24(-1.21%)
Dec 12, 2012 19.66 19.72 19.55 19.55 105,685 -0.18(-0.92%)
Dec 11, 2012 19.70 19.80 19.70 19.74 454,607 +0.14(+0.72%)
Dec 10, 2012 19.49 19.62 19.48 19.59 171,070 +0.07(+0.35%)
Dec 07, 2012 19.49 19.53 19.44 19.53 170,763 -0.11(-0.58%)
Dec 06, 2012 19.61 19.64 19.53 19.64 218,293 +0.03(+0.14%)
Dec 05, 2012 19.52 19.70 19.49 19.61 208,147 +0.09(+0.48%)
Dec 04, 2012 19.49 19.57 19.47 19.52 108,707 +0.24(+1.22%)
Nov 30, 2012 19.29 19.38 19.23 19.28 114,917 +0.11(+0.56%)
Nov 29, 2012 19.16 19.22 19.08 19.18 167,004 +0.08(+0.42%)
Nov 28, 2012 18.79 19.12 18.74 19.10 115,078 +0.26(+1.36%)
Nov 27, 2012 18.91 18.99 18.84 18.84 108,921 -0.33(-1.72%)
Nov 26, 2012 19.02 19.17 19.00 19.17 421,308 +0.11(+0.57%)
Nov 23, 2012 18.93 19.07 18.93 19.06 99,057 +0.60(+3.25%)
Nov 21, 2012 18.50 18.50 18.41 18.46 138,754 +0.09(+0.48%)
Nov 20, 2012 18.29 18.40 18.23 18.37 258,437 -0.03(-0.18%)
Nov 19, 2012 18.17 18.42 18.17 18.41 128,762 +0.55(+3.06%)
Nov 16, 2012 17.94 17.96 17.70 17.86 522,104 -0.12(-0.68%)
Nov 15, 2012 18.11 18.14 17.94 17.98 336,051 -0.11(-0.60%)
Nov 14, 2012 18.35 18.37 18.05 18.09 503,893 -0.07(-0.37%)
Nov 13, 2012 18.11 18.31 18.08 18.16 67,957 -0.25(-1.35%)
Nov 12, 2012 18.44 18.47 18.35 18.41 193,054 +0.06(+0.33%)
Nov 09, 2012 18.29 18.48 18.29 18.35 303,580 -0.20(-1.09%)
Nov 08, 2012 18.63 18.72 18.50 18.55 405,723 -0.20(-1.04%)
Nov 07, 2012 18.71 18.85 18.58 18.75 386,130 -0.20(-1.07%)
Nov 06, 2012 18.83 18.98 18.83 18.95 171,601 +0.23(+1.22%)
Nov 05, 2012 18.72 18.76 18.66 18.72 173,405 +0.01(+0.04%)
Nov 02, 2012 18.93 18.93 18.69 18.71 231,321 -0.11(-0.61%)
Nov 01, 2012 18.74 18.85 18.71 18.83 153,480 +0.17(+0.90%)
Oct 31, 2012 18.78 18.83 18.61 18.66 195,780 +0.07(+0.40%)
Oct 26, 2012 18.56 18.58 18.58 18.58 187,076 +0.05(+0.29%)
Oct 25, 2012 18.60 18.65 18.46 18.53 315,645 +0.15(+0.81%)
Oct 24, 2012 18.49 18.52 18.35 18.38 356,555 -0.11(-0.62%)
Oct 23, 2012 18.48 18.54 18.36 18.50 507,966 -0.35(-1.86%)
Oct 19, 2012 19.13 19.13 18.82 18.85 271,801 -0.44(-2.27%)
Oct 18, 2012 19.20 19.40 19.18 19.28 205,263 +0.13(+0.67%)
Oct 17, 2012 19.06 19.16 19.00 19.16 439,289 +0.13(+0.67%)
Oct 16, 2012 18.90 19.05 18.86 19.03 221,820 +0.27(+1.44%)
Oct 15, 2012 18.68 18.79 18.58 18.76 192,235 +0.26(+1.38%)
Oct 12, 2012 18.54 18.62 18.43 18.50 87,363 -0.01(-0.04%)
Oct 11, 2012 18.64 18.70 18.50 18.51 306,927 +0.01(+0.07%)
Oct 10, 2012 18.62 18.62 18.42 18.50 444,462 -0.16(-0.83%)
Oct 09, 2012 18.91 18.93 18.64 18.65 1,542,478 -0.42(-2.19%)
Oct 08, 2012 19.04 19.10 19.03 19.07 159,472 -0.22(-1.12%)
Oct 05, 2012 19.51 19.55 19.23 19.28 122,613 +0.07(+0.39%)
Oct 04, 2012 19.08 19.25 19.03 19.21 238,802 +0.33(+1.75%)
Oct 03, 2012 18.99 18.99 18.83 18.88 473,086 -0.30(-1.58%)
Oct 02, 2012 19.30 19.31 19.10 19.18 279,671 +0.04(+0.21%)
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.