Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.99 14.99 14.37 14.45 1,065,650 -0.55(-3.69%)
Oct 29, 2009 14.70 15.02 14.70 15.01 505,165 +0.68(+4.77%)
Oct 28, 2009 14.50 14.65 14.26 14.32 1,013,964 -0.28(-1.94%)
Oct 27, 2009 14.83 14.86 14.53 14.61 193,868 -0.10(-0.71%)
Oct 26, 2009 15.14 15.23 14.61 14.71 281,556 -0.36(-2.41%)
Oct 23, 2009 15.20 15.20 15.06 15.07 413,146 -0.04(-0.29%)
Oct 22, 2009 14.76 15.20 14.74 15.12 260,349 +0.12(+0.82%)
Oct 21, 2009 14.88 15.26 14.88 14.99 288,126 +0.11(+0.74%)
Oct 20, 2009 14.85 14.91 14.84 14.88 260,561 -0.08(-0.53%)
Oct 19, 2009 14.85 15.06 14.78 14.96 322,970 +0.21(+1.42%)
Oct 16, 2009 14.80 14.86 14.68 14.75 187,659 -0.07(-0.50%)
Oct 15, 2009 14.77 14.87 14.75 14.83 204,750 +0.01(+0.04%)
Oct 14, 2009 14.80 14.90 14.74 14.82 355,909 +0.47(+3.26%)
Oct 13, 2009 14.34 14.40 14.18 14.35 285,679 -0.02(-0.13%)
Oct 12, 2009 14.45 14.47 14.29 14.37 308,774 +0.17(+1.21%)
Oct 09, 2009 14.19 14.29 14.08 14.20 213,773 +0.07(+0.52%)
Oct 08, 2009 14.09 14.27 13.99 14.13 475,412 +0.13(+0.92%)
Oct 07, 2009 13.92 14.00 13.78 14.00 358,078 -0.08(-0.57%)
Oct 06, 2009 13.98 14.32 13.98 14.08 2,080,458 +0.19(+1.37%)
Oct 05, 2009 13.64 13.95 13.64 13.89 387,544 +0.24(+1.76%)
Oct 02, 2009 13.50 13.78 13.41 13.65 562,186 -0.09(-0.63%)
Oct 01, 2009 14.06 14.10 13.67 13.73 434,848 -0.53(-3.71%)
Sep 30, 2009 14.42 14.42 14.10 14.26 271,675 -0.04(-0.26%)
Sep 29, 2009 14.33 14.43 14.18 14.30 529,060 -0.17(-1.15%)
Sep 28, 2009 14.24 14.66 14.24 14.46 436,872 +0.12(+0.86%)
Sep 25, 2009 14.40 14.48 14.24 14.34 312,035 -0.12(-0.85%)
Sep 24, 2009 14.83 14.87 14.33 14.46 487,929 -0.37(-2.49%)
Sep 23, 2009 15.05 15.19 14.83 14.83 231,909 -0.17(-1.11%)
Sep 22, 2009 14.99 15.08 14.91 15.00 181,031 +0.31(+2.09%)
Sep 21, 2009 14.61 14.70 14.46 14.69 436,880 -0.24(-1.61%)
Sep 18, 2009 14.90 14.96 14.75 14.93 295,955 +0.10(+0.66%)
Sep 17, 2009 14.98 14.98 14.74 14.83 368,357 +0.10(+0.67%)
Sep 16, 2009 14.83 14.98 14.68 14.74 252,920 +0.04(+0.29%)
Sep 15, 2009 14.63 14.71 14.42 14.69 639,440 +0.06(+0.42%)
Sep 14, 2009 14.21 14.64 14.21 14.63 509,936 +0.06(+0.38%)
Sep 11, 2009 14.64 14.77 14.48 14.58 600,236 -0.12(-0.84%)
Sep 10, 2009 14.54 14.70 14.30 14.70 536,535 +0.17(+1.19%)
Sep 09, 2009 14.48 14.67 14.39 14.53 688,972 +0.24(+1.68%)
Sep 08, 2009 14.28 14.33 14.17 14.29 430,013 +0.44(+3.20%)
Sep 04, 2009 13.52 13.94 13.46 13.84 488,028 +0.36(+2.69%)
Sep 03, 2009 13.52 13.58 13.36 13.48 619,973 +0.17(+1.25%)
Sep 02, 2009 13.25 13.41 13.10 13.31 538,843 -0.15(-1.14%)
Sep 01, 2009 13.79 14.03 13.38 13.47 863,086 -0.65(-4.58%)
Aug 31, 2009 14.23 14.23 14.02 14.11 238,320 -0.23(-1.63%)
Aug 28, 2009 14.50 14.58 14.27 14.35 248,266 +0.16(+1.13%)
Aug 27, 2009 14.05 14.27 13.79 14.19 378,987 +0.09(+0.61%)
Aug 26, 2009 14.15 14.24 13.97 14.10 168,742 -0.25(-1.76%)
Aug 25, 2009 14.46 14.56 14.31 14.35 269,626 -0.02(-0.17%)
Aug 24, 2009 14.47 14.57 14.31 14.38 761,325 -0.03(-0.21%)
Aug 21, 2009 14.21 14.50 14.09 14.41 409,249 +0.62(+4.48%)
Aug 20, 2009 13.56 13.85 13.55 13.79 208,020 +0.32(+2.40%)
Aug 19, 2009 13.09 13.54 12.99 13.47 486,461 +0.15(+1.16%)
Aug 18, 2009 13.16 13.42 13.06 13.31 288,563 +0.33(+2.56%)
Aug 17, 2009 13.04 13.15 12.94 12.98 484,708 -0.60(-4.40%)
Aug 14, 2009 13.58 13.70 13.41 13.58 156,255 -0.14(-0.99%)
Aug 13, 2009 13.78 13.78 13.56 13.71 415,465 +0.32(+2.39%)
Aug 12, 2009 13.23 13.55 13.22 13.39 713,332 +0.27(+2.06%)
Aug 11, 2009 13.14 13.14 12.94 13.12 1,053,590 -0.31(-2.34%)
Aug 10, 2009 13.63 13.63 13.33 13.44 961,169 -0.29(-2.13%)
Aug 07, 2009 13.70 13.84 13.60 13.73 223,784 +0.26(+1.90%)
Aug 06, 2009 13.65 13.65 13.33 13.47 360,523 -0.20(-1.49%)
Aug 05, 2009 13.73 13.74 13.44 13.68 934,443 +0.04(+0.32%)
Aug 04, 2009 13.60 13.70 13.54 13.63 273,158 -0.37(-2.64%)
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.