Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.33 22.40 22.06 22.08 416,176 -0.60(-2.65%)
May 30, 2013 22.55 22.77 22.54 22.68 120,340 +0.29(+1.29%)
May 29, 2013 22.42 22.49 22.28 22.39 204,587 -0.03(-0.12%)
May 28, 2013 22.74 22.76 22.40 22.41 126,047 +0.09(+0.39%)
May 24, 2013 22.25 22.32 22.21 22.32 81,380 -0.08(-0.36%)
May 23, 2013 22.15 22.47 22.12 22.41 193,521 -0.32(-1.39%)
May 22, 2013 22.99 23.19 22.64 22.72 421,636 -0.20(-0.85%)
May 21, 2013 22.72 23.00 22.62 22.92 179,280 +0.23(+1.01%)
May 20, 2013 22.66 22.72 22.62 22.69 185,700 +0.07(+0.30%)
May 17, 2013 22.55 22.64 22.51 22.62 565,062 +0.16(+0.72%)
May 16, 2013 22.52 22.65 22.42 22.46 408,321 +0.01(+0.06%)
May 15, 2013 22.36 22.46 22.36 22.45 176,743 -0.04(-0.18%)
May 13, 2013 22.53 22.59 22.45 22.49 216,118 -0.11(-0.51%)
May 10, 2013 22.61 22.61 22.47 22.60 214,923 +0.11(+0.48%)
May 09, 2013 22.67 22.74 22.43 22.49 438,554 -0.24(-1.07%)
May 08, 2013 22.70 22.78 22.65 22.74 350,774 +0.28(+1.26%)
May 07, 2013 22.59 22.62 22.39 22.45 171,989 +0.10(+0.45%)
May 06, 2013 22.33 22.41 22.30 22.35 154,766 +0.00(+0.00%)
May 03, 2013 22.38 22.53 22.32 22.35 209,779 +0.27(+1.22%)
May 02, 2013 22.08 22.16 22.06 22.08 212,536 -0.15(-0.67%)
May 01, 2013 22.39 22.45 22.20 22.23 282,818 -0.11(-0.51%)
Apr 30, 2013 22.32 22.43 22.26 22.34 186,655 +0.18(+0.82%)
Apr 29, 2013 22.03 22.18 22.02 22.16 120,975 +0.22(+0.98%)
Apr 26, 2013 21.85 21.95 21.69 21.95 132,510 +0.26(+1.18%)
Apr 25, 2013 21.66 21.83 21.66 21.69 114,050 +0.32(+1.51%)
Apr 24, 2013 21.25 21.43 21.20 21.37 373,330 +0.24(+1.12%)
Apr 23, 2013 21.12 21.21 21.00 21.13 1,083,886 +0.05(+0.26%)
Apr 22, 2013 21.11 21.14 20.96 21.08 233,883 +0.08(+0.39%)
Apr 19, 2013 21.12 21.17 20.94 21.00 74,660 +0.03(+0.13%)
Apr 18, 2013 21.18 21.18 20.91 20.97 161,707 -0.20(-0.96%)
Apr 17, 2013 21.56 21.56 21.04 21.17 188,679 -0.89(-4.03%)
Apr 16, 2013 22.11 22.12 21.94 22.06 119,343 +0.24(+1.08%)
Apr 15, 2013 22.11 22.18 21.81 21.83 398,234 -0.63(-2.82%)
Apr 12, 2013 22.35 22.46 22.30 22.46 635,903 -0.03(-0.12%)
Apr 11, 2013 22.51 22.62 22.44 22.49 148,522 +0.18(+0.79%)
Apr 10, 2013 22.22 22.42 22.22 22.31 165,080 +0.28(+1.29%)
Apr 09, 2013 21.88 22.08 21.77 22.03 249,951 +0.25(+1.15%)
Apr 08, 2013 21.67 21.79 21.60 21.78 153,315 +0.06(+0.28%)
Apr 05, 2013 21.46 21.72 21.42 21.72 193,438 +0.00(+0.00%)
Apr 04, 2013 21.56 21.72 21.43 21.72 380,116 -0.20(-0.89%)
Apr 03, 2013 22.09 22.14 21.89 21.91 246,711 -0.06(-0.28%)
Apr 02, 2013 22.06 22.22 21.96 21.97 400,020 +0.16(+0.74%)
Apr 01, 2013 21.87 22.02 21.72 21.81 538,891 -0.10(-0.46%)
Mar 28, 2013 21.87 21.99 21.85 21.91 297,177 +0.16(+0.74%)
Mar 27, 2013 21.67 21.83 21.62 21.75 233,568 -0.09(-0.43%)
Mar 26, 2013 21.82 21.92 21.73 21.85 107,604 +0.15(+0.68%)
Mar 25, 2013 21.88 21.89 21.60 21.70 272,372 -0.15(-0.68%)
Mar 22, 2013 21.70 21.85 21.68 21.85 144,207 +0.28(+1.28%)
Mar 21, 2013 21.68 21.72 21.57 21.57 354,864 -0.35(-1.60%)
Mar 20, 2013 22.02 22.05 21.87 21.92 333,428 +0.06(+0.28%)
Mar 19, 2013 22.17 22.17 21.68 21.86 462,987 -0.18(-0.83%)
Mar 18, 2013 22.04 22.29 22.01 22.04 448,683 -0.41(-1.83%)
Mar 15, 2013 22.57 22.57 22.41 22.45 306,654 +0.13(+0.57%)
Mar 14, 2013 22.22 22.35 22.20 22.32 152,591 +0.08(+0.36%)
Mar 13, 2013 22.30 22.32 22.11 22.24 141,613 -0.13(-0.57%)
Mar 12, 2013 22.56 22.65 22.32 22.37 117,353 -0.12(-0.54%)
Mar 11, 2013 22.32 22.49 22.32 22.49 182,019 +0.09(+0.42%)
Mar 08, 2013 22.49 22.50 22.24 22.40 533,612 -0.16(-0.69%)
Mar 07, 2013 22.45 22.57 22.43 22.55 374,701 +0.28(+1.27%)
Mar 06, 2013 22.48 22.49 22.20 22.27 293,854 -0.14(-0.63%)
Mar 05, 2013 22.47 22.54 22.37 22.41 476,290 +0.17(+0.76%)
Mar 04, 2013 21.91 22.26 21.89 22.24 819,840 +0.25(+1.13%)
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.