Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.57 23.59 23.43 23.46 353,706 -0.36(-1.53%)
Oct 30, 2013 23.94 24.02 23.74 23.83 853,371 -0.16(-0.69%)
Oct 29, 2013 24.05 24.05 23.90 23.99 82,983 -0.05(-0.20%)
Oct 28, 2013 24.06 24.16 24.01 24.04 95,569 -0.21(-0.85%)
Oct 25, 2013 24.19 24.27 24.14 24.24 113,536 -0.08(-0.34%)
Oct 24, 2013 24.22 24.35 24.16 24.33 138,902 +0.17(+0.71%)
Oct 23, 2013 24.15 24.19 24.07 24.16 197,199 -0.14(-0.59%)
Oct 22, 2013 24.27 24.38 24.23 24.30 265,486 +0.21(+0.85%)
Oct 21, 2013 23.98 24.10 23.95 24.09 129,926 +0.17(+0.72%)
Oct 18, 2013 23.74 23.92 23.70 23.92 561,560 +0.34(+1.43%)
Oct 17, 2013 23.44 23.61 23.42 23.59 225,571 +0.30(+1.30%)
Oct 16, 2013 23.10 23.34 23.08 23.28 192,349 +0.13(+0.56%)
Oct 15, 2013 23.24 23.24 23.10 23.15 494,515 -0.19(-0.79%)
Oct 14, 2013 23.13 23.39 23.11 23.34 122,118 -0.07(-0.29%)
Oct 11, 2013 23.32 23.41 23.32 23.41 190,864 +0.17(+0.74%)
Oct 10, 2013 23.02 23.30 22.99 23.24 94,603 +0.40(+1.74%)
Oct 09, 2013 22.89 22.93 22.75 22.84 405,280 -0.07(-0.30%)
Oct 08, 2013 23.19 23.21 22.89 22.91 355,953 -0.25(-1.07%)
Oct 07, 2013 23.03 23.26 23.03 23.15 107,368 -0.19(-0.79%)
Oct 04, 2013 23.43 23.52 23.31 23.34 68,292 -0.28(-1.19%)
Oct 03, 2013 23.83 23.83 23.58 23.62 113,748 -0.08(-0.32%)
Oct 02, 2013 23.72 23.73 23.56 23.70 86,033 -0.17(-0.72%)
Oct 01, 2013 23.67 23.94 23.64 23.87 121,277 +0.36(+1.55%)
Sep 30, 2013 23.41 23.57 23.41 23.50 195,810 -0.13(-0.55%)
Sep 27, 2013 23.65 23.74 23.61 23.63 207,683 -0.14(-0.61%)
Sep 26, 2013 23.79 23.85 23.69 23.78 136,866 +0.11(+0.46%)
Sep 25, 2013 23.61 23.73 23.55 23.67 243,356 -0.32(-1.32%)
Sep 24, 2013 23.94 24.15 23.85 23.98 313,777 -0.03(-0.11%)
Sep 23, 2013 24.15 24.15 23.93 24.01 131,973 -0.19(-0.77%)
Sep 20, 2013 24.29 24.31 24.17 24.20 303,438 -0.21(-0.87%)
Sep 19, 2013 24.50 24.50 24.34 24.41 383,030 -0.05(-0.20%)
Sep 18, 2013 23.70 24.48 23.59 24.46 170,017 +0.69(+2.89%)
Sep 17, 2013 23.70 23.78 23.68 23.77 79,105 +0.14(+0.58%)
Sep 16, 2013 23.70 23.76 23.60 23.63 257,378 +0.30(+1.29%)
Sep 13, 2013 23.31 23.34 23.19 23.33 80,792 -0.09(-0.38%)
Sep 12, 2013 23.39 23.51 23.35 23.42 204,080 -0.11(-0.47%)
Sep 11, 2013 23.40 23.54 23.36 23.53 397,646 +0.17(+0.73%)
Sep 10, 2013 23.30 23.38 23.26 23.36 104,824 +0.35(+1.52%)
Sep 09, 2013 22.78 23.06 22.76 23.01 95,598 +0.32(+1.39%)
Sep 06, 2013 22.65 22.75 22.49 22.69 61,121 +0.23(+1.04%)
Sep 05, 2013 22.54 22.59 22.40 22.46 48,228 -0.23(-1.00%)
Sep 04, 2013 22.44 22.71 22.41 22.69 157,517 +0.24(+1.07%)
Sep 03, 2013 22.52 22.59 22.34 22.45 287,469 +0.52(+2.38%)
Aug 30, 2013 22.08 22.08 21.88 21.93 182,689 -0.33(-1.48%)
Aug 29, 2013 22.24 22.28 22.22 22.25 202,328 -0.17(-0.77%)
Aug 28, 2013 22.28 22.47 22.26 22.43 106,829 -0.08(-0.34%)
Aug 27, 2013 22.58 22.66 22.48 22.50 129,598 -0.40(-1.77%)
Aug 26, 2013 22.84 22.96 22.82 22.91 103,524 -0.16(-0.68%)
Aug 23, 2013 22.87 23.08 22.82 23.06 95,937 +0.19(+0.84%)
Aug 22, 2013 22.77 22.91 22.76 22.87 190,922 +0.42(+1.86%)
Aug 21, 2013 22.67 22.71 22.36 22.45 208,214 -0.65(-2.79%)
Aug 20, 2013 23.05 23.16 23.03 23.10 196,234 +0.10(+0.42%)
Aug 19, 2013 23.07 23.13 23.00 23.00 314,445 -0.16(-0.68%)
Aug 16, 2013 23.02 23.19 23.00 23.16 186,048 +0.17(+0.75%)
Aug 15, 2013 22.82 23.02 22.60 22.99 130,009 -0.30(-1.27%)
Aug 14, 2013 23.20 23.33 23.20 23.28 123,222 +0.14(+0.59%)
Aug 13, 2013 23.09 23.19 22.95 23.15 884,451 +0.13(+0.57%)
Aug 12, 2013 23.00 23.04 22.91 23.02 140,116 -0.17(-0.74%)
Aug 09, 2013 23.13 23.21 23.11 23.19 93,708 +0.05(+0.24%)
Aug 08, 2013 23.04 23.18 23.02 23.13 194,758 +0.29(+1.26%)
Aug 07, 2013 22.71 22.88 22.69 22.84 249,287 +0.10(+0.42%)
Aug 06, 2013 22.88 22.91 22.70 22.75 125,419 -0.04(-0.18%)
Aug 05, 2013 22.68 22.80 22.62 22.79 332,623 +0.08(+0.36%)
Aug 02, 2013 22.56 22.76 22.56 22.71 385,737 +0.01(+0.03%)
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.