Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.58 17.96 17.55 17.86 248,270 -0.04(-0.25%)
Nov 29, 2010 17.74 17.98 17.62 17.90 384,448 -0.02(-0.10%)
Nov 26, 2010 17.87 17.99 17.84 17.92 79,096 -0.06(-0.35%)
Nov 24, 2010 17.83 17.98 17.98 17.98 168,295 +0.31(+1.75%)
Nov 23, 2010 17.72 17.74 17.59 17.68 308,492 -0.52(-2.87%)
Nov 22, 2010 18.14 18.24 17.92 18.20 282,540 -0.13(-0.72%)
Nov 19, 2010 18.10 18.36 18.08 18.33 198,260 +0.16(+0.90%)
Nov 18, 2010 18.06 18.19 18.06 18.17 175,109 +0.55(+3.11%)
Nov 17, 2010 17.57 17.74 17.53 17.62 323,714 +0.07(+0.39%)
Nov 16, 2010 17.87 17.87 17.42 17.55 464,135 -0.52(-2.89%)
Nov 15, 2010 18.12 18.25 18.07 18.07 359,280 +0.09(+0.49%)
Nov 12, 2010 18.17 18.26 17.87 17.98 2,626,840 -0.31(-1.69%)
Nov 11, 2010 18.33 18.33 18.12 18.29 567,512 -0.36(-1.92%)
Nov 10, 2010 18.58 18.66 18.27 18.65 140,484 +0.15(+0.82%)
Nov 09, 2010 18.83 18.89 18.43 18.50 270,300 -0.13(-0.71%)
Nov 08, 2010 18.65 18.72 18.54 18.63 648,053 -0.17(-0.90%)
Nov 05, 2010 18.83 18.92 18.75 18.80 1,002,161 -0.44(-2.31%)
Nov 04, 2010 19.21 19.38 19.11 19.25 426,073 +0.46(+2.43%)
Nov 03, 2010 18.56 18.79 18.43 18.79 646,212 +0.19(+1.02%)
Nov 02, 2010 18.58 18.68 18.49 18.60 1,815,909 +0.27(+1.48%)
Nov 01, 2010 18.38 18.47 18.22 18.33 533,929 -0.05(-0.27%)
Oct 29, 2010 18.24 18.40 18.22 18.38 301,684 +0.08(+0.45%)
Oct 28, 2010 18.45 18.51 18.22 18.30 294,519 -0.15(-0.82%)
Oct 27, 2010 18.48 18.55 18.26 18.45 204,300 -0.51(-2.69%)
Oct 25, 2010 19.10 19.15 18.92 18.96 286,244 +0.05(+0.27%)
Oct 22, 2010 18.98 18.98 18.85 18.91 148,375 +0.13(+0.70%)
Oct 21, 2010 18.90 19.05 18.66 18.78 485,490 +0.16(+0.88%)
Oct 20, 2010 18.22 18.73 18.17 18.61 313,569 +0.53(+2.92%)
Oct 19, 2010 18.30 18.75 17.94 18.09 290,721 -0.57(-3.07%)
Oct 18, 2010 18.60 18.72 18.52 18.66 346,535 -0.04(-0.20%)
Oct 15, 2010 18.85 18.85 18.56 18.70 229,569 -0.19(-1.00%)
Oct 14, 2010 18.90 18.97 18.78 18.89 85,644 +0.11(+0.60%)
Oct 13, 2010 18.77 18.89 18.73 18.77 189,584 +0.26(+1.39%)
Oct 12, 2010 18.37 18.55 18.16 18.51 528,634 +0.08(+0.44%)
Oct 11, 2010 18.51 18.55 18.39 18.43 355,001 +0.03(+0.17%)
Oct 08, 2010 18.40 18.48 18.15 18.40 898,094 +0.04(+0.21%)
Oct 07, 2010 18.56 18.56 18.18 18.36 293,927 +0.07(+0.38%)
Oct 06, 2010 18.37 18.43 18.20 18.29 564,461 -0.16(-0.89%)
Oct 05, 2010 18.28 18.54 18.23 18.46 274,101 +0.67(+3.79%)
Oct 04, 2010 17.98 18.02 17.69 17.78 365,541 -0.45(-2.49%)
Oct 01, 2010 18.24 18.34 18.10 18.24 496,874 +0.00(+0.00%)
Sep 30, 2010 18.42 18.51 18.05 18.24 317,228 -0.01(-0.07%)
Sep 29, 2010 18.19 18.33 18.07 18.25 666,019 -0.03(-0.14%)
Sep 28, 2010 18.07 18.31 17.83 18.27 549,943 +0.36(+2.00%)
Sep 27, 2010 18.14 18.14 17.88 17.92 468,933 -0.33(-1.79%)
Sep 24, 2010 17.96 18.24 17.90 18.24 493,792 +0.82(+4.70%)
Sep 23, 2010 17.51 17.66 17.40 17.42 306,591 -0.53(-2.95%)
Sep 22, 2010 18.04 18.08 17.83 17.95 198,691 +0.06(+0.35%)
Sep 21, 2010 17.85 18.08 17.64 17.89 1,083,554 +0.22(+1.25%)
Sep 20, 2010 17.27 17.72 17.27 17.67 236,167 +0.42(+2.44%)
Sep 17, 2010 17.25 17.37 17.17 17.25 328,178 -0.03(-0.18%)
Sep 15, 2010 17.20 17.30 17.14 17.28 116,789 -0.05(-0.29%)
Sep 14, 2010 16.98 17.40 16.95 17.33 208,481 +0.25(+1.44%)
Sep 13, 2010 17.06 17.11 17.01 17.08 202,594 +0.43(+2.61%)
Sep 10, 2010 16.57 16.69 16.55 16.65 217,204 +0.16(+1.00%)
Sep 09, 2010 16.63 16.63 16.40 16.49 588,251 +0.16(+1.00%)
Sep 08, 2010 16.20 16.45 16.20 16.32 422,332 +0.32(+2.01%)
Sep 07, 2010 16.17 16.17 16.00 16.00 226,562 -0.31(-1.93%)
Sep 03, 2010 16.35 16.46 16.21 16.32 159,205 +0.05(+0.31%)
Sep 02, 2010 16.17 16.27 16.05 16.27 265,520 +0.16(+0.98%)
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.