Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.16 20.37 20.04 20.13 861,692 +0.45(+2.27%)
Feb 25, 2011 19.62 19.73 19.54 19.68 313,442 +0.17(+0.87%)
Feb 24, 2011 19.65 19.70 19.33 19.51 402,138 +0.25(+1.27%)
Feb 23, 2011 19.34 19.47 19.20 19.26 1,975,501 -0.12(-0.62%)
Feb 22, 2011 19.56 19.76 19.36 19.38 942,464 -0.49(-2.45%)
Feb 18, 2011 19.74 19.88 19.71 19.87 349,080 +0.12(+0.62%)
Feb 17, 2011 19.57 19.77 19.40 19.75 788,920 -0.21(-1.03%)
Feb 16, 2011 19.77 19.99 19.77 19.95 1,090,234 +0.21(+1.05%)
Feb 15, 2011 19.75 19.82 19.61 19.75 644,713 -0.16(-0.79%)
Feb 14, 2011 19.97 20.02 19.82 19.90 1,045,905 -0.18(-0.88%)
Feb 11, 2011 19.73 20.10 19.70 20.08 2,085,835 +0.21(+1.08%)
Feb 10, 2011 19.78 19.90 19.63 19.87 1,704,881 -0.23(-1.16%)
Feb 09, 2011 20.07 20.14 20.00 20.10 1,385,407 -0.05(-0.25%)
Feb 08, 2011 20.00 20.18 19.89 20.15 1,185,999 +0.06(+0.28%)
Feb 07, 2011 19.98 20.13 19.90 20.09 1,814,032 +0.00(+0.00%)
Feb 04, 2011 19.89 20.11 19.82 20.09 3,113,342 +0.01(+0.06%)
Feb 03, 2011 20.07 20.16 19.88 20.08 9,484,056 +0.08(+0.38%)
Feb 02, 2011 19.88 20.01 19.81 20.01 1,010,963 -0.52(-2.52%)
Feb 01, 2011 20.35 20.54 20.30 20.52 551,230 +0.23(+1.15%)
Jan 31, 2011 20.26 20.36 20.16 20.29 280,109 +0.31(+1.54%)
Jan 28, 2011 20.52 20.57 19.88 19.98 645,365 -0.71(-3.41%)
Jan 27, 2011 20.71 20.74 20.58 20.69 512,510 +0.07(+0.34%)
Jan 26, 2011 20.59 20.68 20.50 20.62 478,872 +0.46(+2.28%)
Jan 25, 2011 19.97 20.17 19.92 20.16 181,207 +0.26(+1.30%)
Jan 24, 2011 19.73 19.92 19.68 19.90 472,461 +0.05(+0.25%)
Jan 21, 2011 19.86 19.91 19.73 19.85 215,458 +0.33(+1.69%)
Jan 20, 2011 19.62 19.63 19.33 19.52 348,945 -0.34(-1.70%)
Jan 19, 2011 20.16 20.16 19.76 19.85 632,659 -0.30(-1.47%)
Jan 18, 2011 20.08 20.16 20.01 20.15 283,471 +0.00(+0.00%)
Jan 14, 2011 19.79 20.16 19.78 20.15 361,990 +0.36(+1.81%)
Jan 13, 2011 19.97 19.97 19.76 19.79 564,791 -0.03(-0.13%)
Jan 12, 2011 19.73 19.86 19.63 19.82 197,623 +0.36(+1.84%)
Jan 11, 2011 19.41 19.53 19.36 19.46 604,348 +0.35(+1.85%)
Jan 10, 2011 18.98 19.14 18.92 19.11 254,537 +0.13(+0.66%)
Jan 07, 2011 19.20 19.26 18.94 18.98 822,831 -0.31(-1.60%)
Jan 06, 2011 19.63 19.63 19.16 19.29 1,288,071 -0.41(-2.08%)
Jan 05, 2011 19.35 19.70 19.33 19.70 641,891 -0.07(-0.35%)
Jan 04, 2011 20.11 20.11 19.63 19.77 303,866 -0.25(-1.26%)
Jan 03, 2011 19.98 20.11 19.94 20.02 404,173 +0.36(+1.83%)
Dec 31, 2010 19.53 19.77 19.53 19.66 182,243 +0.14(+0.74%)
Dec 30, 2010 19.51 19.61 19.43 19.51 274,345 +0.13(+0.65%)
Dec 29, 2010 19.34 19.47 19.33 19.39 127,224 +0.16(+0.82%)
Dec 28, 2010 19.41 19.41 19.17 19.23 645,582 -0.16(-0.83%)
Dec 27, 2010 19.33 19.40 19.26 19.39 97,431 +0.12(+0.60%)
Dec 23, 2010 19.25 19.31 19.20 19.28 179,417 -0.04(-0.20%)
Dec 22, 2010 19.36 19.36 19.26 19.31 350,751 -0.09(-0.49%)
Dec 21, 2010 19.43 19.48 19.36 19.41 1,310,435 +0.21(+1.08%)
Dec 20, 2010 19.28 19.31 19.12 19.20 407,004 -0.02(-0.10%)
Dec 17, 2010 19.20 19.24 19.11 19.22 204,502 -0.01(-0.07%)
Dec 16, 2010 19.12 19.27 19.04 19.23 142,186 +0.16(+0.86%)
Dec 15, 2010 19.15 19.27 19.02 19.07 98,888 -0.11(-0.59%)
Dec 14, 2010 19.05 19.29 19.02 19.18 155,377 +0.20(+1.06%)
Dec 13, 2010 18.88 19.11 18.88 18.98 129,784 +0.23(+1.21%)
Dec 10, 2010 18.65 18.77 18.56 18.75 155,506 +0.12(+0.64%)
Dec 09, 2010 18.65 18.68 18.49 18.63 268,286 -0.30(-1.56%)
Dec 08, 2010 18.80 18.97 18.67 18.93 293,241 +0.08(+0.40%)
Dec 07, 2010 19.28 19.28 18.83 18.85 175,561 -0.13(-0.68%)
Dec 06, 2010 18.91 19.04 18.87 18.98 302,005 -0.22(-1.16%)
Dec 03, 2010 18.90 19.22 18.87 19.21 480,059 +0.36(+1.90%)
Dec 02, 2010 18.49 18.85 18.47 18.85 281,849 +0.38(+2.04%)
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.