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 26, 2010 14.48 14.73 14.42 14.66 193,443 +0.12(+0.80%)
Feb 25, 2010 14.21 14.55 14.19 14.54 236,606 +0.13(+0.90%)
Feb 24, 2010 14.32 14.50 14.26 14.42 61,301 +0.15(+1.04%)
Feb 23, 2010 14.50 14.52 14.21 14.27 77,828 -0.35(-2.40%)
Feb 22, 2010 14.62 14.67 14.51 14.62 188,186 +0.07(+0.47%)
Feb 19, 2010 14.32 14.59 14.32 14.55 201,004 -0.04(-0.30%)
Feb 18, 2010 14.35 14.59 14.35 14.59 81,354 +0.14(+0.94%)
Feb 17, 2010 14.54 14.56 14.40 14.46 196,554 +0.05(+0.34%)
Feb 16, 2010 14.20 14.45 14.14 14.41 707,659 +0.21(+1.47%)
Feb 12, 2010 14.03 14.20 14.20 14.20 496,645 -0.33(-2.25%)
Feb 11, 2010 14.30 14.58 14.15 14.53 245,765 +0.34(+2.39%)
Feb 10, 2010 14.13 14.25 14.02 14.19 360,605 -0.20(-1.41%)
Feb 09, 2010 14.10 14.59 14.02 14.39 453,187 +0.73(+5.32%)
Feb 08, 2010 13.81 13.96 13.65 13.66 244,120 -0.17(-1.25%)
Feb 05, 2010 13.89 13.95 13.45 13.84 782,052 -0.12(-0.84%)
Feb 04, 2010 14.38 14.40 13.94 13.95 496,288 -0.78(-5.27%)
Feb 03, 2010 14.74 14.80 14.60 14.73 169,488 -0.07(-0.50%)
Feb 02, 2010 14.70 14.87 14.55 14.80 150,002 +0.22(+1.48%)
Feb 01, 2010 14.48 14.63 14.47 14.59 434,340 +0.60(+4.31%)
Jan 29, 2010 14.16 14.30 13.94 13.98 378,588 +0.02(+0.13%)
Jan 28, 2010 14.33 14.35 13.88 13.97 307,304 -0.46(-3.16%)
Jan 27, 2010 14.30 14.42 14.17 14.42 212,966 +0.28(+1.96%)
Jan 26, 2010 14.17 14.34 14.08 14.14 494,283 -0.23(-1.63%)
Jan 25, 2010 14.51 14.58 14.32 14.38 263,902 +0.30(+2.14%)
Jan 22, 2010 14.36 14.54 14.08 14.08 642,983 -0.25(-1.72%)
Jan 21, 2010 14.78 14.85 14.32 14.32 306,684 -0.44(-3.00%)
Jan 20, 2010 14.94 14.97 14.62 14.77 175,062 -0.58(-3.77%)
Jan 19, 2010 15.06 15.35 15.02 15.35 182,984 +0.16(+1.05%)
Jan 15, 2010 15.34 15.19 15.19 15.19 259,938 -0.32(-2.06%)
Jan 14, 2010 15.43 15.51 15.35 15.51 124,275 +0.09(+0.56%)
Jan 13, 2010 15.26 15.46 15.17 15.42 368,682 +0.26(+1.71%)
Jan 12, 2010 15.12 15.22 15.05 15.16 558,335 -0.27(-1.75%)
Jan 11, 2010 15.39 15.43 15.32 15.43 214,608 +0.25(+1.66%)
Jan 08, 2010 15.01 15.21 15.00 15.18 367,485 +0.17(+1.15%)
Jan 07, 2010 15.03 15.09 14.96 15.01 208,844 -0.10(-0.65%)
Jan 06, 2010 14.90 15.11 14.90 15.11 245,159 +0.10(+0.66%)
Jan 05, 2010 15.05 15.08 14.91 15.01 302,882 +0.04(+0.25%)
Jan 04, 2010 14.91 15.08 14.87 14.97 213,999 +0.50(+3.49%)
Dec 31, 2009 14.69 14.46 14.46 14.46 135,818 -0.12(-0.80%)
Dec 30, 2009 14.69 14.72 14.54 14.58 267,547 -0.12(-0.84%)
Dec 29, 2009 14.80 14.90 14.68 14.71 175,245 -0.01(-0.08%)
Dec 28, 2009 14.72 14.79 14.66 14.72 193,802 +0.11(+0.76%)
Dec 24, 2009 14.62 14.71 14.58 14.61 56,419 +0.01(+0.04%)
Dec 23, 2009 14.43 14.64 14.43 14.60 267,909 +0.06(+0.42%)
Dec 22, 2009 14.40 14.54 14.36 14.54 378,243 +0.14(+0.98%)
Dec 21, 2009 14.25 14.48 14.25 14.40 538,270 +0.21(+1.48%)
Dec 18, 2009 14.20 14.35 14.04 14.19 533,115 -0.01(-0.09%)
Dec 17, 2009 14.38 14.43 14.16 14.20 1,018,005 -0.54(-3.67%)
Dec 16, 2009 14.75 14.83 14.66 14.74 437,095 +0.13(+0.88%)
Dec 15, 2009 14.57 14.66 14.46 14.61 753,522 -0.27(-1.82%)
Dec 14, 2009 14.94 14.96 14.87 14.88 478,250 +0.15(+1.00%)
Dec 11, 2009 14.80 14.80 14.68 14.74 339,082 +0.01(+0.08%)
Dec 10, 2009 14.88 14.90 14.71 14.72 424,433 -0.04(-0.29%)
Dec 09, 2009 14.67 14.80 14.52 14.77 344,924 +0.05(+0.33%)
Dec 08, 2009 14.91 14.91 14.64 14.72 717,881 -0.44(-2.88%)
Dec 07, 2009 15.13 15.28 15.05 15.15 638,871 -0.04(-0.28%)
Dec 04, 2009 15.51 15.61 15.12 15.20 311,020 -0.07(-0.44%)
Dec 03, 2009 15.51 15.59 15.25 15.27 397,823 -0.16(-1.04%)
Dec 02, 2009 15.28 15.46 15.28 15.43 293,435 +0.11(+0.72%)
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.