Sweden Ishares MSCI ETF (NY: EWD )

46.52 USD +0.86 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.58 26.97 26.57 26.75 179,443 +0.71(+2.73%)
Aug 30, 2011 25.91 26.20 25.65 26.04 190,153 -0.27(-1.03%)
Aug 29, 2011 26.08 26.32 26.01 26.31 116,221 +0.78(+3.06%)
Aug 26, 2011 25.08 25.72 24.68 25.53 150,056 +0.42(+1.67%)
Aug 25, 2011 25.86 26.06 25.00 25.11 257,740 -0.76(-2.94%)
Aug 24, 2011 25.78 26.29 25.50 25.87 288,546 +0.13(+0.51%)
Aug 23, 2011 25.03 25.77 24.91 25.74 727,237 +1.25(+5.10%)
Aug 22, 2011 25.27 25.30 24.48 24.49 261,393 +0.46(+1.91%)
Aug 19, 2011 24.21 24.94 23.99 24.03 373,040 -0.47(-1.92%)
Aug 18, 2011 25.30 25.30 24.29 24.50 302,487 -2.16(-8.10%)
Aug 17, 2011 26.77 27.22 26.46 26.66 216,369 +0.34(+1.29%)
Aug 16, 2011 26.30 26.89 26.07 26.32 653,416 -0.72(-2.66%)
Aug 15, 2011 26.60 27.09 26.60 27.04 331,412 +0.93(+3.56%)
Aug 12, 2011 26.26 26.44 25.80 26.11 864,968 +0.30(+1.16%)
Aug 11, 2011 24.70 26.16 24.60 25.81 2,011,555 +1.67(+6.92%)
Aug 10, 2011 25.23 25.25 24.13 24.14 1,343,368 -1.62(-6.29%)
Aug 09, 2011 25.72 25.77 24.14 25.76 833,063 +1.81(+7.56%)
Aug 08, 2011 25.21 25.59 23.85 23.95 1,025,405 -2.29(-8.73%)
Aug 05, 2011 26.65 26.73 25.27 26.24 1,470,293 +1.22(+4.88%)
Aug 04, 2011 26.48 26.48 24.99 25.02 759,122 -2.70(-9.74%)
Aug 03, 2011 28.16 28.19 27.24 27.72 1,160,208 +0.00(+0.00%)
Aug 02, 2011 28.63 28.91 27.71 27.72 513,840 -1.55(-5.30%)
Aug 01, 2011 30.37 30.44 28.87 29.27 245,915 -0.71(-2.37%)
Jul 29, 2011 29.85 30.39 29.70 29.98 399,137 +0.20(+0.67%)
Jul 28, 2011 29.91 30.19 29.76 29.78 201,866 -0.15(-0.50%)
Jul 27, 2011 30.69 30.76 29.81 29.93 225,205 -0.86(-2.79%)
Jul 26, 2011 30.69 30.85 30.46 30.79 154,235 +0.19(+0.62%)
Jul 25, 2011 30.47 30.79 30.46 30.60 213,954 -0.24(-0.78%)
Jul 22, 2011 30.87 30.89 30.81 30.84 233,307 -0.01(-0.03%)
Jul 21, 2011 30.45 30.99 30.22 30.85 385,182 +0.54(+1.78%)
Jul 20, 2011 30.20 30.38 30.02 30.31 163,175 +0.57(+1.92%)
Jul 19, 2011 29.48 29.80 29.48 29.74 549,307 +0.89(+3.08%)
Jul 18, 2011 29.03 29.08 28.50 28.85 370,675 -0.92(-3.09%)
Jul 15, 2011 29.92 30.00 29.65 29.77 209,193 -0.04(-0.13%)
Jul 14, 2011 30.47 30.57 29.75 29.81 282,836 -0.57(-1.88%)
Jul 13, 2011 30.23 30.85 30.08 30.38 186,394 +0.63(+2.12%)
Jul 12, 2011 29.83 30.26 29.72 29.75 312,935 -0.32(-1.06%)
Jul 11, 2011 30.44 30.55 30.00 30.07 328,529 -1.49(-4.72%)
Jul 08, 2011 31.72 31.79 31.33 31.56 525,942 -0.81(-2.50%)
Jul 07, 2011 32.14 32.41 31.99 32.37 341,764 +0.73(+2.31%)
Jul 06, 2011 31.73 31.78 31.38 31.64 242,190 -0.45(-1.40%)
Jul 05, 2011 32.18 32.46 32.06 32.09 299,178 -0.03(-0.09%)
Jul 01, 2011 31.57 32.17 31.46 32.12 452,219 +0.34(+1.07%)
Jun 30, 2011 31.35 31.93 31.35 31.78 230,006 +0.68(+2.19%)
Jun 29, 2011 30.78 31.18 30.44 31.10 216,164 +1.16(+3.87%)
Jun 28, 2011 29.95 30.09 29.79 29.94 387,438 +0.11(+0.37%)
Jun 27, 2011 29.32 29.95 29.22 29.83 720,972 +0.87(+3.00%)
Jun 24, 2011 29.44 29.45 28.82 28.96 231,951 -0.61(-2.06%)
Jun 23, 2011 29.27 29.61 28.92 29.57 296,415 -0.60(-1.99%)
Jun 22, 2011 30.25 30.52 30.14 30.17 207,334 -1.75(-5.48%)
Jun 21, 2011 31.30 31.99 31.24 31.92 363,414 +0.98(+3.17%)
Jun 20, 2011 30.89 30.94 30.80 30.94 170,236 -0.26(-0.83%)
Jun 17, 2011 31.44 31.44 31.08 31.20 231,892 +0.54(+1.76%)
Jun 16, 2011 30.54 30.83 30.34 30.66 386,175 -0.18(-0.58%)
Jun 15, 2011 31.45 31.55 30.74 30.84 391,481 -1.57(-4.84%)
Jun 14, 2011 32.39 32.58 32.33 32.41 1,293,352 +0.68(+2.14%)
Jun 13, 2011 32.08 32.14 31.50 31.73 366,354 -0.14(-0.44%)
Jun 10, 2011 32.80 32.84 31.81 31.87 262,455 -1.36(-4.09%)
Jun 09, 2011 33.00 33.38 32.90 33.23 130,753 +0.27(+0.82%)
Jun 08, 2011 33.46 33.55 32.95 32.96 276,131 -1.07(-3.13%)
Jun 07, 2011 34.25 34.34 34.02 34.03 197,463 +0.46(+1.36%)
Jun 06, 2011 34.03 34.10 33.53 33.57 248,172 -0.78(-2.27%)
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.