Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.30 20.63 20.26 20.62 448,653 +0.23(+1.15%)
Jan 28, 2016 20.55 20.57 20.25 20.39 197,948 -0.25(-1.20%)
Jan 27, 2016 20.71 20.89 20.56 20.64 244,529 -0.27(-1.30%)
Jan 26, 2016 20.64 20.92 20.64 20.91 361,852 +0.54(+2.63%)
Jan 25, 2016 20.51 20.56 20.37 20.37 501,418 -0.20(-0.95%)
Jan 22, 2016 20.52 20.60 20.44 20.57 218,085 +0.71(+3.57%)
Jan 21, 2016 19.56 20.00 19.44 19.86 383,566 +0.19(+0.96%)
Jan 20, 2016 19.78 19.82 19.33 19.67 2,187,934 -0.41(-2.06%)
Jan 19, 2016 20.22 20.31 19.98 20.09 878,472 +0.38(+1.95%)
Jan 15, 2016 19.69 19.70 19.70 19.70 782,172 -0.87(-4.21%)
Jan 14, 2016 20.43 20.62 20.24 20.57 1,232,436 +0.20(+0.96%)
Jan 13, 2016 20.88 20.93 20.36 20.37 477,779 -0.29(-1.42%)
Jan 12, 2016 20.86 20.86 20.46 20.67 259,864 +0.10(+0.48%)
Jan 11, 2016 20.69 20.69 20.43 20.57 423,405 +0.14(+0.70%)
Jan 08, 2016 20.83 20.85 20.39 20.43 733,362 -0.14(-0.66%)
Jan 07, 2016 20.52 20.79 20.48 20.56 496,395 -0.28(-1.34%)
Jan 06, 2016 20.79 20.91 20.73 20.84 777,958 -0.32(-1.50%)
Jan 05, 2016 21.15 21.16 21.01 21.16 438,669 -0.38(-1.75%)
Jan 04, 2016 21.70 21.71 21.32 21.53 327,823 -0.45(-2.06%)
Dec 31, 2015 22.16 21.98 21.98 21.98 278,730 -0.32(-1.42%)
Dec 30, 2015 22.36 22.38 22.23 22.30 191,729 -0.25(-1.10%)
Dec 29, 2015 22.48 22.60 22.44 22.55 87,638 +0.23(+1.01%)
Dec 28, 2015 22.36 22.36 22.27 22.32 143,270 -0.08(-0.34%)
Dec 24, 2015 22.38 22.40 22.40 22.40 138,170 +0.05(+0.20%)
Dec 23, 2015 22.17 22.37 22.13 22.35 231,260 +0.41(+1.85%)
Dec 22, 2015 21.83 22.00 21.80 21.95 141,068 +0.23(+1.04%)
Dec 21, 2015 21.87 21.87 21.62 21.72 237,044 +0.29(+1.36%)
Dec 18, 2015 21.54 21.58 21.42 21.43 199,101 -0.28(-1.28%)
Dec 17, 2015 22.06 22.06 21.71 21.71 144,034 -0.41(-1.84%)
Dec 16, 2015 21.87 22.16 21.74 22.12 303,768 +0.41(+1.91%)
Dec 15, 2015 21.73 21.83 21.68 21.70 291,337 +0.29(+1.37%)
Dec 14, 2015 21.41 21.54 21.24 21.41 346,273 +0.11(+0.53%)
Dec 11, 2015 21.55 21.55 21.28 21.29 234,044 -0.52(-2.38%)
Dec 10, 2015 21.99 22.00 21.78 21.81 183,770 -0.28(-1.26%)
Dec 09, 2015 22.09 22.37 21.94 22.09 440,670 -0.11(-0.51%)
Dec 08, 2015 22.24 22.29 22.12 22.21 655,618 -0.59(-2.61%)
Dec 07, 2015 22.82 22.82 22.70 22.80 203,642 -0.17(-0.72%)
Dec 04, 2015 22.59 22.97 22.56 22.97 243,698 +0.18(+0.79%)
Dec 03, 2015 23.10 23.10 22.71 22.79 314,686 -0.02(-0.07%)
Dec 02, 2015 22.73 22.94 22.72 22.80 257,763 -0.09(-0.39%)
Dec 01, 2015 22.92 22.97 22.75 22.89 193,283 +0.11(+0.46%)
Nov 30, 2015 22.87 22.91 22.77 22.79 305,378 +0.23(+1.03%)
Nov 27, 2015 22.56 22.61 22.52 22.55 59,771 +0.24(+1.08%)
Nov 25, 2015 22.27 22.31 22.31 22.31 92,595 +0.03(+0.14%)
Nov 24, 2015 22.21 22.30 22.08 22.28 173,844 -0.16(-0.70%)
Nov 23, 2015 22.55 22.59 22.39 22.44 140,008 -0.11(-0.47%)
Nov 20, 2015 22.68 22.73 22.53 22.54 131,658 -0.02(-0.10%)
Nov 19, 2015 22.64 22.64 22.51 22.57 171,447 +0.00(+0.00%)
Nov 18, 2015 22.46 22.60 22.39 22.57 233,688 +0.31(+1.39%)
Nov 17, 2015 22.33 22.39 22.21 22.26 162,946 +0.05(+0.20%)
Nov 16, 2015 21.93 22.21 21.90 22.21 353,573 +0.26(+1.17%)
Nov 13, 2015 22.03 22.06 21.89 21.96 604,455 -0.23(-1.02%)
Nov 12, 2015 22.32 22.40 22.15 22.18 146,947 -0.29(-1.31%)
Nov 11, 2015 22.56 22.58 22.43 22.48 458,439 +0.10(+0.44%)
Nov 10, 2015 22.24 22.38 22.18 22.38 153,685 -0.22(-0.97%)
Nov 09, 2015 22.73 22.73 22.49 22.60 160,823 -0.14(-0.63%)
Nov 06, 2015 22.73 22.79 22.54 22.74 117,880 -0.11(-0.49%)
Nov 05, 2015 22.97 22.97 22.78 22.85 100,602 -0.08(-0.33%)
Nov 04, 2015 23.00 23.02 22.90 22.93 260,333 +0.03(+0.13%)
Nov 03, 2015 22.75 22.94 22.70 22.90 102,598 +0.06(+0.26%)
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.