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 (%)
Sep 30, 2014 23.77 24.00 23.77 23.89 316,777 +0.18(+0.76%)
Sep 29, 2014 23.55 23.72 23.55 23.71 178,647 -0.07(-0.27%)
Sep 26, 2014 23.76 23.81 23.68 23.77 250,155 -0.01(-0.06%)
Sep 25, 2014 23.98 23.98 23.78 23.79 282,030 -0.48(-1.99%)
Sep 24, 2014 24.15 24.30 24.04 24.27 188,760 +0.01(+0.06%)
Sep 23, 2014 24.39 24.48 24.24 24.25 155,632 -0.22(-0.89%)
Sep 22, 2014 24.62 24.62 24.42 24.47 294,133 -0.02(-0.09%)
Sep 19, 2014 24.67 24.67 24.45 24.49 220,518 -0.17(-0.70%)
Sep 18, 2014 24.50 24.70 24.44 24.67 274,995 +0.38(+1.58%)
Sep 17, 2014 24.36 24.74 24.26 24.28 149,008 -0.02(-0.09%)
Sep 16, 2014 24.12 24.33 24.12 24.31 214,023 +0.15(+0.63%)
Sep 15, 2014 24.18 24.20 24.13 24.15 193,424 +0.13(+0.54%)
Sep 12, 2014 24.05 24.10 23.97 24.02 461,797 +0.05(+0.21%)
Sep 11, 2014 24.10 24.12 23.93 23.97 332,229 -0.22(-0.92%)
Sep 10, 2014 24.03 24.22 24.00 24.20 155,373 +0.17(+0.69%)
Sep 09, 2014 24.07 24.07 23.97 24.03 248,719 -0.12(-0.48%)
Sep 08, 2014 24.29 24.31 24.10 24.15 274,961 -0.12(-0.50%)
Sep 05, 2014 24.21 24.28 24.16 24.27 68,388 -0.14(-0.59%)
Sep 04, 2014 24.50 24.54 24.33 24.41 142,994 -0.22(-0.88%)
Sep 03, 2014 24.70 24.71 24.58 24.63 315,759 +0.19(+0.80%)
Sep 02, 2014 24.51 24.51 24.36 24.44 260,944 -0.14(-0.57%)
Aug 29, 2014 24.67 24.58 24.58 24.58 204,883 +0.00(+0.01%)
Aug 28, 2014 24.51 24.60 24.50 24.57 354,375 -0.30(-1.19%)
Aug 27, 2014 24.91 24.94 24.84 24.87 313,400 +0.06(+0.23%)
Aug 26, 2014 24.90 24.94 24.81 24.81 388,966 -0.06(-0.26%)
Aug 25, 2014 24.79 24.95 24.79 24.88 237,698 +0.14(+0.58%)
Aug 22, 2014 24.83 24.83 24.67 24.73 192,740 -0.14(-0.58%)
Aug 21, 2014 24.78 24.91 24.77 24.88 302,992 +0.26(+1.06%)
Aug 20, 2014 24.55 24.68 24.55 24.62 201,506 -0.17(-0.70%)
Aug 19, 2014 24.77 24.80 24.75 24.79 52,343 +0.05(+0.20%)
Aug 18, 2014 24.72 24.77 24.68 24.74 251,110 +0.14(+0.59%)
Aug 15, 2014 24.74 24.78 24.44 24.59 236,142 +0.09(+0.38%)
Aug 14, 2014 24.51 24.53 24.41 24.50 123,973 +0.04(+0.15%)
Aug 13, 2014 24.51 24.51 24.43 24.46 226,178 +0.17(+0.71%)
Aug 12, 2014 24.33 24.35 24.24 24.29 287,330 -0.09(-0.36%)
Aug 11, 2014 24.41 24.51 24.32 24.38 539,287 +0.27(+1.14%)
Aug 08, 2014 23.85 24.07 23.82 24.10 241,290 +0.29(+1.21%)
Aug 07, 2014 24.17 24.23 23.77 23.81 430,197 -0.25(-1.02%)
Aug 06, 2014 24.02 24.17 23.98 24.06 448,738 -0.28(-1.16%)
Aug 05, 2014 24.54 24.56 24.31 24.34 763,345 -0.19(-0.79%)
Aug 04, 2014 24.58 24.59 24.33 24.54 722,544 +0.04(+0.15%)
Aug 01, 2014 24.62 24.69 24.41 24.50 306,491 -0.12(-0.50%)
Jul 31, 2014 24.70 24.78 24.59 24.62 447,573 -0.53(-2.12%)
Jul 30, 2014 25.09 25.22 25.02 25.16 115,825 +0.04(+0.17%)
Jul 29, 2014 25.28 25.32 25.11 25.11 210,509 -0.24(-0.94%)
Jul 28, 2014 25.40 25.41 25.25 25.35 91,722 -0.19(-0.73%)
Jul 25, 2014 25.47 25.54 25.37 25.54 211,680 +0.13(+0.51%)
Jul 24, 2014 25.42 25.43 25.33 25.41 262,984 +0.20(+0.80%)
Jul 23, 2014 25.37 25.37 25.20 25.21 252,268 +0.04(+0.14%)
Jul 22, 2014 25.23 25.29 25.17 25.17 457,256 +0.20(+0.81%)
Jul 21, 2014 24.94 25.05 24.92 24.97 285,273 -0.19(-0.75%)
Jul 18, 2014 25.01 25.19 25.01 25.16 380,535 +0.39(+1.57%)
Jul 17, 2014 25.01 25.10 24.75 24.77 258,418 -0.42(-1.66%)
Jul 16, 2014 25.11 25.22 25.07 25.19 166,213 +0.32(+1.31%)
Jul 15, 2014 25.01 25.01 24.76 24.86 442,216 -0.25(-0.98%)
Jul 14, 2014 25.12 25.17 25.08 25.11 523,232 +0.30(+1.22%)
Jul 11, 2014 24.75 24.81 24.72 24.80 929,571 -0.01(-0.03%)
Jul 10, 2014 24.77 24.86 24.73 24.81 2,219,961 -0.35(-1.38%)
Jul 09, 2014 25.10 25.21 25.04 25.16 211,922 +0.11(+0.43%)
Jul 08, 2014 25.23 25.23 25.00 25.05 152,427 -0.30(-1.17%)
Jul 07, 2014 25.33 25.39 25.29 25.34 110,400 -0.21(-0.82%)
Jul 03, 2014 25.47 25.55 25.55 25.55 594,980 -0.12(-0.48%)
Jul 02, 2014 25.60 25.68 25.55 25.68 162,503 +0.04(+0.14%)
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.