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 (%)
Feb 28, 2014 25.62 25.83 25.55 25.61 246,897 +0.20(+0.80%)
Feb 27, 2014 25.14 25.41 25.11 25.41 85,534 +0.11(+0.42%)
Feb 26, 2014 25.33 25.37 25.27 25.30 140,866 -0.07(-0.28%)
Feb 25, 2014 25.40 25.54 25.29 25.37 155,232 +0.01(+0.06%)
Feb 24, 2014 25.22 25.52 24.96 25.36 291,616 +0.40(+1.60%)
Feb 21, 2014 24.81 24.98 24.78 24.96 417,425 +0.13(+0.51%)
Feb 20, 2014 24.66 24.85 24.62 24.83 90,162 +0.21(+0.86%)
Feb 19, 2014 24.71 24.91 24.60 24.62 129,763 -0.08(-0.31%)
Feb 18, 2014 24.74 24.78 24.66 24.70 80,447 -0.37(-1.46%)
Feb 14, 2014 24.94 25.07 25.07 25.07 73,228 +0.10(+0.39%)
Feb 13, 2014 24.70 24.97 24.67 24.97 77,562 +0.01(+0.06%)
Feb 12, 2014 24.92 25.04 24.88 24.95 98,517 -0.19(-0.75%)
Feb 11, 2014 24.88 25.18 24.84 25.14 162,900 +0.58(+2.34%)
Feb 10, 2014 24.52 24.57 24.46 24.57 81,773 +0.00(+0.00%)
Feb 07, 2014 24.35 24.60 24.30 24.57 89,721 +0.20(+0.81%)
Feb 06, 2014 24.30 24.45 24.27 24.37 134,147 +0.41(+1.73%)
Feb 05, 2014 23.85 23.96 23.81 23.96 434,507 +0.23(+0.98%)
Feb 04, 2014 23.69 23.72 23.60 23.72 287,244 +0.32(+1.38%)
Feb 03, 2014 23.95 23.96 23.40 23.40 727,100 -0.55(-2.29%)
Jan 31, 2014 23.82 24.11 23.81 23.95 266,648 -0.26(-1.07%)
Jan 30, 2014 24.24 24.29 24.05 24.21 165,253 -0.08(-0.35%)
Jan 29, 2014 24.29 24.41 24.22 24.29 130,382 -0.45(-1.82%)
Jan 28, 2014 24.54 24.79 24.54 24.74 271,209 +0.20(+0.80%)
Jan 27, 2014 24.56 24.62 24.41 24.55 406,710 +0.07(+0.29%)
Jan 24, 2014 24.85 24.87 24.48 24.48 626,370 -0.70(-2.79%)
Jan 23, 2014 25.16 25.19 25.04 25.18 178,053 -0.10(-0.39%)
Jan 22, 2014 25.22 25.32 25.16 25.28 667,912 +0.12(+0.47%)
Jan 21, 2014 25.08 25.16 25.00 25.16 84,664 +0.02(+0.08%)
Jan 17, 2014 25.20 25.14 25.14 25.14 140,900 -0.08(-0.31%)
Jan 16, 2014 25.14 25.23 25.07 25.21 102,850 +0.04(+0.17%)
Jan 15, 2014 24.92 25.22 24.92 25.17 102,532 +0.25(+1.01%)
Jan 14, 2014 24.78 24.99 24.75 24.92 148,508 +0.39(+1.57%)
Jan 13, 2014 24.77 24.81 24.53 24.53 469,635 -0.33(-1.33%)
Jan 10, 2014 24.69 24.88 24.68 24.86 128,874 +0.32(+1.29%)
Jan 09, 2014 24.50 24.55 24.34 24.55 183,170 +0.16(+0.66%)
Jan 08, 2014 24.47 24.48 24.35 24.38 214,553 -0.24(-0.97%)
Jan 07, 2014 24.59 24.64 24.55 24.62 173,421 +0.15(+0.63%)
Jan 06, 2014 24.55 24.57 24.42 24.47 222,773 -0.01(-0.03%)
Jan 03, 2014 24.63 24.65 24.45 24.48 263,354 -0.02(-0.09%)
Jan 02, 2014 24.58 24.71 24.43 24.50 398,362 -0.65(-2.60%)
Dec 31, 2013 25.06 25.15 25.15 25.15 95,168 +0.08(+0.31%)
Dec 30, 2013 24.85 25.11 24.82 25.07 76,019 +0.35(+1.42%)
Dec 27, 2013 24.78 24.83 24.64 24.72 45,605 +0.08(+0.31%)
Dec 26, 2013 24.59 24.67 24.54 24.64 31,404 +0.19(+0.77%)
Dec 24, 2013 24.31 24.56 24.18 24.45 89,255 +0.13(+0.52%)
Dec 23, 2013 24.30 24.36 24.22 24.33 94,021 +0.33(+1.37%)
Dec 20, 2013 23.98 24.13 23.92 24.00 91,056 +0.20(+0.83%)
Dec 19, 2013 23.79 23.88 23.70 23.80 241,603 +0.04(+0.18%)
Dec 18, 2013 23.51 23.82 23.30 23.76 162,206 +0.53(+2.27%)
Dec 17, 2013 23.32 23.34 23.15 23.23 129,880 -0.01(-0.06%)
Dec 16, 2013 23.23 23.33 23.21 23.25 119,601 +0.17(+0.72%)
Dec 13, 2013 23.00 23.11 22.92 23.08 96,579 +0.26(+1.13%)
Dec 12, 2013 23.03 23.07 22.74 22.82 109,995 -0.47(-2.04%)
Dec 11, 2013 23.45 23.46 23.26 23.29 218,149 -0.10(-0.45%)
Dec 10, 2013 23.41 23.50 23.36 23.40 64,144 -0.21(-0.89%)
Dec 09, 2013 23.61 23.65 23.57 23.61 151,911 -0.08(-0.32%)
Dec 06, 2013 23.59 23.69 23.47 23.69 56,838 +0.13(+0.56%)
Dec 05, 2013 23.64 23.68 23.52 23.55 168,221 -0.07(-0.30%)
Dec 04, 2013 23.42 23.69 23.42 23.62 161,773 -0.03(-0.12%)
Dec 03, 2013 23.84 23.84 23.62 23.65 176,987 -0.24(-1.02%)
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.