Sweden Ishares MSCI ETF (NY: EWD )

43.45 USD -1.51 (-3.36%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.58 28.61 28.17 28.26 175,265 -0.67(-2.32%)
Sep 27, 2012 28.65 29.07 28.58 28.93 67,780 +0.40(+1.40%)
Sep 26, 2012 28.51 28.58 28.31 28.53 383,752 -0.26(-0.90%)
Sep 25, 2012 29.11 29.26 28.79 28.79 105,817 -0.17(-0.59%)
Sep 24, 2012 28.78 29.05 28.74 28.96 124,024 -0.04(-0.14%)
Sep 21, 2012 29.27 29.30 28.96 29.00 321,056 -0.27(-0.92%)
Sep 20, 2012 29.06 29.27 28.98 29.27 65,346 -0.17(-0.58%)
Sep 19, 2012 29.18 29.50 29.15 29.44 73,526 +0.35(+1.20%)
Sep 18, 2012 29.06 29.10 28.93 29.09 126,496 -0.06(-0.21%)
Sep 17, 2012 29.26 29.35 29.08 29.15 149,514 -0.32(-1.09%)
Sep 14, 2012 29.41 29.74 29.32 29.47 409,874 +0.51(+1.76%)
Sep 13, 2012 28.41 29.10 28.28 28.96 307,591 +0.40(+1.40%)
Sep 12, 2012 28.58 28.68 28.46 28.56 112,487 +0.34(+1.20%)
Sep 11, 2012 27.86 28.28 27.86 28.22 86,702 +0.44(+1.58%)
Sep 10, 2012 27.91 28.02 27.74 27.78 108,022 -0.34(-1.21%)
Sep 07, 2012 27.94 28.14 27.90 28.12 161,187 +0.88(+3.23%)
Sep 06, 2012 26.84 27.31 26.84 27.24 217,510 +0.61(+2.29%)
Sep 05, 2012 26.81 26.86 26.59 26.63 122,968 -0.13(-0.49%)
Sep 04, 2012 26.97 26.98 26.65 26.76 257,046 -0.45(-1.65%)
Aug 31, 2012 27.42 27.47 27.15 27.21 220,047 +0.40(+1.49%)
Aug 30, 2012 27.15 27.15 26.74 26.81 149,715 -0.44(-1.61%)
Aug 29, 2012 27.32 27.37 27.17 27.25 128,197 -0.58(-2.08%)
Aug 27, 2012 27.96 28.04 27.83 27.83 75,887 +0.12(+0.43%)
Aug 24, 2012 27.60 27.86 27.53 27.71 84,306 +0.05(+0.18%)
Aug 23, 2012 27.63 27.77 27.48 27.66 117,606 -0.22(-0.79%)
Aug 22, 2012 27.49 27.94 27.46 27.88 390,486 -0.32(-1.13%)
Aug 21, 2012 28.23 28.39 28.11 28.20 235,329 -0.05(-0.18%)
Aug 20, 2012 28.17 28.33 28.06 28.25 139,979 -0.19(-0.67%)
Aug 17, 2012 28.19 28.47 28.14 28.44 134,522 +0.43(+1.54%)
Aug 16, 2012 27.85 28.13 27.79 28.01 194,506 +0.11(+0.39%)
Aug 15, 2012 27.81 27.96 27.76 27.90 161,317 -0.10(-0.36%)
Aug 14, 2012 28.01 28.07 27.91 28.00 285,394 +0.03(+0.11%)
Aug 13, 2012 28.00 28.13 27.90 27.97 550,960 -0.41(-1.44%)
Aug 10, 2012 27.96 28.38 27.89 28.38 114,896 +0.20(+0.71%)
Aug 09, 2012 27.96 28.22 27.95 28.18 198,966 +0.07(+0.25%)
Aug 08, 2012 27.85 28.18 27.85 28.11 566,260 +0.20(+0.72%)
Aug 07, 2012 27.77 28.09 27.75 27.91 891,787 -0.02(-0.07%)
Aug 06, 2012 27.76 28.02 27.72 27.93 448,127 +0.01(+0.04%)
Aug 03, 2012 27.63 28.05 27.61 27.92 294,420 +0.98(+3.64%)
Aug 02, 2012 27.01 27.33 26.67 26.94 294,519 -0.20(-0.74%)
Aug 01, 2012 27.27 27.44 27.14 27.14 177,737 -0.10(-0.37%)
Jul 31, 2012 27.09 27.40 27.08 27.24 827,796 +0.00(+0.00%)
Jul 30, 2012 27.03 27.32 27.03 27.24 161,155 +0.13(+0.48%)
Jul 27, 2012 26.63 27.23 26.63 27.11 219,914 +0.55(+2.07%)
Jul 26, 2012 26.52 26.72 26.44 26.56 427,069 +0.84(+3.27%)
Jul 25, 2012 25.68 25.80 25.54 25.72 94,932 +0.30(+1.18%)
Jul 24, 2012 25.68 25.68 25.21 25.42 177,458 -0.30(-1.17%)
Jul 23, 2012 25.23 25.83 25.15 25.72 334,788 -0.45(-1.72%)
Jul 20, 2012 26.11 26.24 26.00 26.17 822,372 -0.24(-0.91%)
Jul 19, 2012 26.29 26.48 26.22 26.41 159,947 +0.49(+1.89%)
Jul 18, 2012 25.68 25.97 25.67 25.92 108,864 +0.27(+1.05%)
Jul 17, 2012 25.57 25.73 25.27 25.65 235,231 +0.08(+0.31%)
Jul 16, 2012 25.47 25.65 25.36 25.57 132,334 +0.04(+0.16%)
Jul 13, 2012 25.26 25.60 25.26 25.53 109,137 +0.37(+1.47%)
Jul 12, 2012 25.14 25.22 24.93 25.16 156,699 -0.36(-1.41%)
Jul 11, 2012 25.57 25.72 25.38 25.52 96,090 +0.03(+0.12%)
Jul 10, 2012 25.72 25.84 25.47 25.49 145,531 +0.05(+0.20%)
Jul 09, 2012 25.39 25.46 25.28 25.44 172,840 +0.01(+0.04%)
Jul 06, 2012 25.46 25.51 25.28 25.43 130,848 -0.44(-1.70%)
Jul 05, 2012 25.85 26.00 25.70 25.87 162,011 -0.28(-1.07%)
Jul 03, 2012 25.86 26.20 25.86 26.15 206,137 +0.26(+1.00%)
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.