Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.94 20.04 19.84 19.97 284,596 +0.30(+1.54%)
Jan 28, 2011 20.19 20.24 19.57 19.67 655,702 -0.69(-3.41%)
Jan 27, 2011 20.38 20.41 20.26 20.36 520,719 +0.07(+0.34%)
Jan 26, 2011 20.27 20.35 20.18 20.29 486,543 +0.45(+2.28%)
Jan 25, 2011 19.65 19.85 19.60 19.84 184,110 +0.25(+1.30%)
Jan 24, 2011 19.42 19.60 19.37 19.58 480,029 +0.05(+0.25%)
Jan 21, 2011 19.55 19.60 19.41 19.54 218,909 +0.33(+1.69%)
Jan 20, 2011 19.31 19.32 19.03 19.21 354,534 -0.33(-1.70%)
Jan 19, 2011 19.84 19.84 19.45 19.54 642,793 -0.29(-1.47%)
Jan 18, 2011 19.76 19.84 19.70 19.83 288,011 +0.00(+0.00%)
Jan 14, 2011 19.47 19.84 19.47 19.83 367,789 +0.35(+1.81%)
Jan 13, 2011 19.66 19.66 19.45 19.48 573,838 -0.02(-0.13%)
Jan 12, 2011 19.42 19.55 19.32 19.50 200,789 +0.35(+1.84%)
Jan 11, 2011 19.10 19.22 19.06 19.15 614,028 +0.35(+1.85%)
Jan 10, 2011 18.68 18.84 18.62 18.80 258,614 +0.12(+0.66%)
Jan 07, 2011 18.90 18.96 18.64 18.68 836,011 -0.30(-1.60%)
Jan 06, 2011 19.32 19.32 18.86 18.98 1,308,703 -0.40(-2.08%)
Jan 05, 2011 19.05 19.39 19.02 19.39 652,172 -0.07(-0.35%)
Jan 04, 2011 19.80 19.80 19.32 19.45 308,734 -0.25(-1.26%)
Jan 03, 2011 19.67 19.80 19.62 19.70 410,647 +0.35(+1.83%)
Dec 31, 2010 19.23 19.46 19.23 19.35 185,162 +0.14(+0.74%)
Dec 30, 2010 19.20 19.30 19.12 19.21 278,739 +0.12(+0.65%)
Dec 29, 2010 19.04 19.16 19.02 19.08 129,262 +0.15(+0.82%)
Dec 28, 2010 19.11 19.11 18.87 18.93 655,923 -0.16(-0.83%)
Dec 27, 2010 19.03 19.10 18.95 19.09 98,992 +0.11(+0.60%)
Dec 23, 2010 18.95 19.01 18.90 18.97 182,291 -0.04(-0.20%)
Dec 22, 2010 19.05 19.05 18.95 19.01 356,370 -0.09(-0.49%)
Dec 21, 2010 19.12 19.18 19.06 19.10 1,331,425 +0.20(+1.08%)
Dec 20, 2010 18.98 19.01 18.82 18.90 413,523 -0.02(-0.10%)
Dec 17, 2010 18.90 18.93 18.81 18.92 207,777 -0.01(-0.07%)
Dec 16, 2010 18.82 18.97 18.74 18.93 144,463 +0.16(+0.86%)
Dec 15, 2010 18.85 18.97 18.72 18.77 100,472 -0.11(-0.59%)
Dec 14, 2010 18.75 18.99 18.72 18.88 157,866 +0.20(+1.06%)
Dec 13, 2010 18.58 18.81 18.58 18.68 131,862 +0.22(+1.21%)
Dec 10, 2010 18.35 18.48 18.26 18.46 157,997 +0.12(+0.64%)
Dec 09, 2010 18.36 18.39 18.20 18.34 272,583 -0.29(-1.56%)
Dec 08, 2010 18.50 18.67 18.38 18.63 297,938 +0.07(+0.40%)
Dec 07, 2010 18.97 18.97 18.54 18.56 178,373 -0.13(-0.68%)
Dec 06, 2010 18.61 18.74 18.57 18.68 306,842 -0.22(-1.16%)
Dec 03, 2010 18.60 18.92 18.57 18.90 487,748 +0.35(+1.90%)
Dec 02, 2010 18.20 18.55 18.18 18.55 286,364 +0.37(+2.05%)
Dec 01, 2010 17.96 18.22 17.94 18.18 321,597 +0.60(+3.42%)
Nov 30, 2010 17.30 17.68 17.27 17.58 252,247 -0.04(-0.25%)
Nov 29, 2010 17.46 17.70 17.34 17.62 390,606 -0.02(-0.11%)
Nov 26, 2010 17.59 17.71 17.56 17.64 80,363 -0.06(-0.35%)
Nov 24, 2010 17.55 17.70 17.70 17.70 170,991 +0.30(+1.75%)
Nov 23, 2010 17.44 17.46 17.32 17.40 313,434 -0.51(-2.87%)
Nov 22, 2010 17.86 17.96 17.64 17.91 287,066 -0.13(-0.72%)
Nov 19, 2010 17.82 18.07 17.79 18.04 201,436 +0.16(+0.90%)
Nov 18, 2010 17.78 17.91 17.78 17.88 177,913 +0.54(+3.11%)
Nov 17, 2010 17.29 17.46 17.25 17.34 328,899 +0.07(+0.39%)
Nov 16, 2010 17.58 17.58 17.14 17.27 471,570 -0.51(-2.89%)
Nov 15, 2010 17.83 17.96 17.79 17.79 365,035 +0.09(+0.49%)
Nov 12, 2010 17.89 17.97 17.59 17.70 2,668,916 -0.30(-1.69%)
Nov 11, 2010 18.04 18.04 17.84 18.00 576,603 -0.35(-1.92%)
Nov 10, 2010 18.29 18.37 17.99 18.36 142,734 +0.15(+0.82%)
Nov 09, 2010 18.53 18.59 18.14 18.21 274,630 -0.13(-0.71%)
Nov 08, 2010 18.36 18.43 18.25 18.34 658,433 -0.17(-0.90%)
Nov 05, 2010 18.53 18.62 18.45 18.51 1,018,214 -0.44(-2.31%)
Nov 04, 2010 18.91 19.07 18.81 18.94 432,898 +0.45(+2.43%)
Nov 03, 2010 18.27 18.49 18.14 18.49 656,562 +0.19(+1.02%)
Nov 02, 2010 18.28 18.38 18.20 18.31 1,844,996 +0.27(+1.48%)
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.