Sweden Ishares MSCI ETF (NY: EWD )

33.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 23.12 23.12 22.77 22.93 146,693 -0.38(-1.63%)
Aug 28, 2009 23.56 23.69 23.18 23.31 152,815 +0.26(+1.13%)
Aug 27, 2009 22.82 23.19 22.40 23.05 233,278 +0.14(+0.61%)
Aug 26, 2009 22.99 23.13 22.69 22.91 103,866 -0.41(-1.76%)
Aug 25, 2009 23.50 23.65 23.25 23.32 165,963 -0.04(-0.17%)
Aug 24, 2009 23.51 23.67 23.25 23.36 468,618 -0.05(-0.21%)
Aug 21, 2009 23.09 23.55 22.89 23.41 251,905 +1.00(+4.48%)
Aug 20, 2009 22.03 22.50 22.02 22.41 128,043 +0.53(+2.40%)
Aug 19, 2009 21.27 22.00 21.11 21.88 299,431 +0.25(+1.16%)
Aug 18, 2009 21.38 21.81 21.22 21.63 177,619 +0.54(+2.56%)
Aug 17, 2009 21.19 21.37 21.02 21.09 298,352 -0.97(-4.40%)
Aug 14, 2009 22.07 22.25 21.78 22.06 96,180 -0.22(-0.99%)
Aug 13, 2009 22.38 22.38 22.04 22.28 255,731 +0.52(+2.39%)
Aug 12, 2009 21.50 22.02 21.47 21.76 439,077 +0.44(+2.06%)
Aug 11, 2009 21.35 21.35 21.03 21.32 648,516 -0.51(-2.34%)
Aug 10, 2009 22.15 22.15 21.66 21.83 591,628 -0.48(-2.13%)
Aug 07, 2009 22.25 22.48 22.09 22.30 137,746 +0.42(+1.90%)
Aug 06, 2009 22.18 22.18 21.65 21.89 221,913 -0.33(-1.49%)
Aug 05, 2009 22.30 22.32 21.84 22.22 575,177 +0.07(+0.32%)
Aug 04, 2009 22.10 22.25 22.00 22.15 168,137 -0.60(-2.64%)
Aug 03, 2009 22.32 22.80 22.30 22.75 226,659 +0.75(+3.41%)
Jul 31, 2009 21.45 22.06 21.41 22.00 166,246 +0.94(+4.46%)
Jul 30, 2009 21.01 21.32 20.89 21.06 134,383 +0.49(+2.38%)
Jul 29, 2009 20.35 20.60 20.35 20.57 72,373 -0.11(-0.53%)
Jul 28, 2009 20.28 20.69 20.25 20.68 553,251 -0.15(-0.72%)
Jul 27, 2009 20.72 20.85 20.45 20.83 327,508 -0.29(-1.37%)
Jul 24, 2009 20.76 21.14 20.72 21.12 276,555 +0.19(+0.90%)
Jul 23, 2009 20.12 21.14 20.12 20.93 156,995 +0.77(+3.82%)
Jul 22, 2009 19.94 20.32 19.84 20.16 202,298 +0.10(+0.50%)
Jul 21, 2009 20.34 20.34 19.80 20.06 157,562 +0.48(+2.45%)
Jul 20, 2009 19.63 19.63 19.37 19.58 107,592 +0.17(+0.88%)
Jul 17, 2009 19.19 19.49 19.12 19.41 99,467 +0.29(+1.52%)
Jul 16, 2009 18.90 19.23 18.84 19.12 226,278 +0.15(+0.79%)
Jul 15, 2009 18.63 19.05 18.51 18.97 182,443 +0.98(+5.45%)
Jul 14, 2009 18.01 18.08 17.81 17.99 85,984 +0.00(+0.00%)
Jul 13, 2009 17.65 18.02 17.56 17.99 88,916 +0.49(+2.80%)
Jul 10, 2009 17.47 17.59 17.33 17.50 141,683 -0.24(-1.35%)
Jul 09, 2009 17.81 17.96 17.59 17.74 78,001 +0.24(+1.37%)
Jul 08, 2009 17.61 17.69 17.20 17.50 291,428 +0.03(+0.17%)
Jul 07, 2009 17.83 17.94 17.43 17.47 142,826 -0.60(-3.32%)
Jul 06, 2009 17.83 18.10 17.72 18.07 151,614 -0.07(-0.39%)
Jul 02, 2009 18.54 18.60 18.14 18.14 189,093 -1.00(-5.22%)
Jul 01, 2009 18.96 19.38 18.96 19.14 239,249 +0.62(+3.34%)
Jun 30, 2009 18.64 18.75 18.23 18.52 175,405 -0.24(-1.27%)
Jun 29, 2009 18.37 18.79 18.32 18.76 262,076 +0.57(+3.13%)
Jun 26, 2009 18.15 18.24 17.98 18.19 39,406 +0.40(+2.25%)
Jun 25, 2009 17.43 17.90 17.43 17.79 240,505 +0.24(+1.37%)
Jun 24, 2009 17.66 17.91 17.39 17.55 168,913 +0.46(+2.69%)
Jun 23, 2009 17.01 17.23 16.88 17.09 141,698 -0.08(-0.47%)
Jun 22, 2009 17.58 17.58 17.12 17.17 210,286 -1.04(-5.71%)
Jun 19, 2009 18.30 18.33 18.03 18.21 374,180 +0.16(+0.89%)
Jun 18, 2009 17.93 18.24 17.82 18.05 83,532 -0.09(-0.50%)
Jun 17, 2009 18.05 18.25 17.75 18.14 67,762 -0.23(-1.25%)
Jun 16, 2009 18.59 18.69 18.26 18.37 147,352 -0.02(-0.11%)
Jun 15, 2009 18.82 18.82 18.17 18.39 219,966 -0.87(-4.50%)
Jun 12, 2009 19.30 19.38 19.13 19.26 192,653 -0.12(-0.64%)
Jun 11, 2009 18.99 19.67 18.99 19.38 86,242 +0.61(+3.25%)
Jun 10, 2009 19.00 19.21 18.60 18.77 416,595 +0.22(+1.19%)
Jun 09, 2009 18.28 18.68 18.25 18.55 184,499 +0.29(+1.59%)
Jun 08, 2009 18.02 18.39 17.97 18.26 470,832 +0.09(+0.50%)
Jun 05, 2009 18.79 18.79 17.75 18.17 855,589 -0.41(-2.21%)
Jun 04, 2009 18.38 18.72 18.23 18.58 1,468,349 +0.15(+0.81%)
Jun 03, 2009 18.89 18.96 18.25 18.43 86,151 -1.19(-6.07%)
Jun 02, 2009 19.52 19.76 19.43 19.62 1,019,807 -0.42(-2.10%)
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.