Sweden Ishares MSCI ETF (NY: EWD )

42.68 +1.13 (+2.72%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 18.09 18.18 17.93 18.04 542,481 -0.05(-0.27%)
Oct 29, 2010 17.96 18.11 17.93 18.09 306,516 +0.08(+0.45%)
Oct 28, 2010 18.16 18.22 17.93 18.01 299,237 -0.15(-0.82%)
Oct 27, 2010 18.19 18.26 17.97 18.16 207,572 -0.50(-2.69%)
Oct 25, 2010 18.80 18.85 18.62 18.66 290,830 +0.05(+0.27%)
Oct 22, 2010 18.68 18.69 18.55 18.61 150,751 +0.13(+0.70%)
Oct 21, 2010 18.61 18.75 18.36 18.48 493,267 +0.16(+0.88%)
Oct 20, 2010 17.94 18.43 17.88 18.32 318,592 +0.52(+2.92%)
Oct 19, 2010 18.01 18.46 17.66 17.80 295,378 -0.56(-3.07%)
Oct 18, 2010 18.30 18.43 18.23 18.36 352,086 -0.04(-0.20%)
Oct 15, 2010 18.56 18.56 18.27 18.40 233,246 -0.19(-1.00%)
Oct 14, 2010 18.61 18.67 18.49 18.59 87,016 +0.11(+0.60%)
Oct 13, 2010 18.47 18.59 18.44 18.48 192,620 +0.25(+1.39%)
Oct 12, 2010 18.08 18.25 17.87 18.22 537,102 +0.08(+0.44%)
Oct 11, 2010 18.22 18.25 18.10 18.14 360,687 +0.03(+0.17%)
Oct 08, 2010 18.11 18.18 17.86 18.11 912,480 +0.04(+0.21%)
Oct 07, 2010 18.27 18.27 17.89 18.07 298,635 +0.07(+0.38%)
Oct 06, 2010 18.08 18.14 17.91 18.00 573,502 -0.16(-0.89%)
Oct 05, 2010 17.99 18.25 17.94 18.17 278,492 +0.66(+3.79%)
Oct 04, 2010 17.70 17.73 17.41 17.50 371,396 -0.45(-2.49%)
Oct 01, 2010 17.95 18.05 17.82 17.95 504,833 +0.00(+0.00%)
Sep 30, 2010 18.13 18.22 17.76 17.95 322,309 -0.01(-0.07%)
Sep 29, 2010 17.91 18.04 17.79 17.96 676,688 -0.02(-0.14%)
Sep 28, 2010 17.78 18.02 17.55 17.99 558,752 +0.35(+2.00%)
Sep 27, 2010 17.85 17.85 17.60 17.63 476,444 -0.32(-1.79%)
Sep 24, 2010 17.68 17.96 17.62 17.96 501,701 +0.81(+4.70%)
Sep 23, 2010 17.23 17.39 17.13 17.15 311,502 -0.52(-2.95%)
Sep 22, 2010 17.75 17.79 17.55 17.67 201,873 +0.06(+0.35%)
Sep 21, 2010 17.57 17.79 17.36 17.61 1,100,911 +0.22(+1.25%)
Sep 20, 2010 17.00 17.44 17.00 17.39 239,949 +0.42(+2.45%)
Sep 17, 2010 16.98 17.09 16.90 16.98 333,435 -0.03(-0.18%)
Sep 15, 2010 16.93 17.03 16.86 17.01 118,660 -0.05(-0.29%)
Sep 14, 2010 16.71 17.13 16.69 17.06 211,821 +0.24(+1.44%)
Sep 13, 2010 16.79 16.84 16.74 16.82 205,839 +0.43(+2.61%)
Sep 10, 2010 16.31 16.42 16.29 16.39 220,683 +0.16(+1.00%)
Sep 09, 2010 16.36 16.36 16.15 16.23 597,674 +0.16(+1.00%)
Sep 08, 2010 15.95 16.19 15.95 16.07 429,097 +0.32(+2.01%)
Sep 07, 2010 15.92 15.92 15.75 15.75 230,191 -0.31(-1.93%)
Sep 03, 2010 16.10 16.20 15.95 16.06 161,756 +0.05(+0.31%)
Sep 02, 2010 15.92 16.01 15.80 16.01 269,773 +0.15(+0.98%)
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.