Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.51 22.55 22.41 22.43 310,281 +0.23(+1.03%)
Nov 27, 2015 22.20 22.25 22.17 22.20 60,730 +0.24(+1.08%)
Nov 25, 2015 21.92 21.96 21.96 21.96 94,081 +0.03(+0.13%)
Nov 24, 2015 21.85 21.94 21.73 21.93 176,635 -0.16(-0.70%)
Nov 23, 2015 22.20 22.23 22.04 22.08 142,256 -0.10(-0.47%)
Nov 20, 2015 22.32 22.37 22.17 22.19 133,771 -0.02(-0.10%)
Nov 19, 2015 22.28 22.28 22.15 22.21 174,200 +0.00(+0.00%)
Nov 18, 2015 22.11 22.25 22.03 22.21 237,440 +0.30(+1.39%)
Nov 17, 2015 21.98 22.03 21.86 21.91 165,562 +0.04(+0.20%)
Nov 16, 2015 21.58 21.86 21.56 21.86 359,249 +0.25(+1.17%)
Nov 13, 2015 21.68 21.71 21.54 21.61 614,159 -0.22(-1.02%)
Nov 12, 2015 21.97 22.05 21.80 21.83 149,306 -0.29(-1.31%)
Nov 11, 2015 22.20 22.23 22.08 22.12 465,800 +0.10(+0.44%)
Nov 10, 2015 21.88 22.03 21.83 22.03 156,153 -0.21(-0.97%)
Nov 09, 2015 22.37 22.37 22.14 22.24 163,405 -0.14(-0.63%)
Nov 06, 2015 22.37 22.43 22.19 22.38 119,772 -0.11(-0.49%)
Nov 05, 2015 22.60 22.60 22.42 22.49 102,217 -0.07(-0.33%)
Nov 04, 2015 22.63 22.65 22.54 22.57 264,513 +0.03(+0.13%)
Nov 03, 2015 22.39 22.57 22.34 22.54 104,246 +0.06(+0.26%)
Nov 02, 2015 22.48 22.56 22.38 22.48 246,693 +0.14(+0.63%)
Oct 30, 2015 22.43 22.53 22.31 22.34 332,508 -0.01(-0.03%)
Oct 29, 2015 22.16 22.37 22.13 22.34 106,996 -0.05(-0.23%)
Oct 28, 2015 22.43 22.68 22.24 22.40 189,038 +0.13(+0.60%)
Oct 27, 2015 22.25 22.32 22.20 22.26 88,037 -0.19(-0.83%)
Oct 26, 2015 22.52 22.55 22.43 22.45 169,720 -0.13(-0.56%)
Oct 23, 2015 22.50 22.60 22.45 22.57 161,841 +0.21(+0.93%)
Oct 22, 2015 22.13 22.48 22.13 22.37 155,403 +0.28(+1.28%)
Oct 21, 2015 22.28 22.28 22.05 22.08 154,172 -0.31(-1.39%)
Oct 20, 2015 22.32 22.50 22.32 22.40 155,140 +0.12(+0.53%)
Oct 19, 2015 22.37 22.37 22.19 22.28 160,021 -0.19(-0.86%)
Oct 16, 2015 22.38 22.51 22.32 22.47 137,652 -0.13(-0.56%)
Oct 15, 2015 22.45 22.60 22.37 22.60 220,846 -0.02(-0.10%)
Oct 14, 2015 22.66 22.71 22.52 22.62 243,174 -0.13(-0.59%)
Oct 13, 2015 22.77 22.94 22.74 22.75 96,409 -0.29(-1.25%)
Oct 12, 2015 23.00 23.11 22.94 23.04 256,515 +0.00(+0.00%)
Oct 09, 2015 23.12 23.16 22.99 23.04 73,962 +0.23(+1.01%)
Oct 08, 2015 22.50 22.82 22.49 22.81 127,520 +0.18(+0.79%)
Oct 07, 2015 22.57 22.66 22.45 22.63 160,646 +0.21(+0.93%)
Oct 06, 2015 22.32 22.49 22.28 22.43 197,358 +0.05(+0.23%)
Oct 05, 2015 22.12 22.40 22.11 22.37 292,200 +0.58(+2.65%)
Oct 02, 2015 21.48 21.80 21.43 21.80 325,696 +0.39(+1.83%)
Oct 01, 2015 21.54 21.55 21.19 21.40 210,630 -0.10(-0.48%)
Sep 30, 2015 21.40 21.51 21.28 21.51 685,382 +0.45(+2.15%)
Sep 29, 2015 20.95 21.07 20.86 21.05 146,786 +0.33(+1.57%)
Sep 28, 2015 20.98 20.98 20.66 20.73 462,605 -0.50(-2.37%)
Sep 25, 2015 21.35 21.43 21.14 21.23 363,600 +0.10(+0.46%)
Sep 24, 2015 20.98 21.17 20.87 21.14 260,717 -0.24(-1.11%)
Sep 23, 2015 21.55 21.55 21.31 21.37 187,866 -0.30(-1.40%)
Sep 22, 2015 21.65 21.71 21.49 21.68 237,326 -0.44(-2.01%)
Sep 21, 2015 22.29 22.29 22.05 22.12 186,491 -0.17(-0.76%)
Sep 18, 2015 22.44 22.57 22.28 22.29 354,849 -0.76(-3.28%)
Sep 17, 2015 22.76 23.24 22.75 23.05 1,703,317 +0.19(+0.84%)
Sep 16, 2015 22.74 22.87 22.70 22.86 1,046,205 +0.33(+1.45%)
Sep 15, 2015 22.43 22.57 22.40 22.53 226,682 -0.05(-0.23%)
Sep 14, 2015 22.56 22.60 22.48 22.58 353,996 -0.44(-1.90%)
Sep 11, 2015 22.79 23.04 22.77 23.02 154,598 +0.30(+1.30%)
Sep 10, 2015 22.59 22.83 22.55 22.72 1,389,668 +0.22(+0.99%)
Sep 09, 2015 22.91 22.92 22.47 22.50 496,026 -0.06(-0.26%)
Sep 08, 2015 22.49 22.56 22.37 22.56 264,617 +0.64(+2.94%)
Sep 04, 2015 21.97 21.91 21.91 21.91 159,682 -0.57(-2.54%)
Sep 03, 2015 22.44 22.66 22.43 22.48 487,005 +0.27(+1.20%)
Sep 02, 2015 22.20 22.23 22.03 22.22 125,652 +0.24(+1.08%)
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.