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 (%)
Feb 29, 2012 19.13 19.17 18.82 18.83 323,113 -0.16(-0.84%)
Feb 28, 2012 18.82 19.03 18.77 18.99 161,947 +0.27(+1.44%)
Feb 27, 2012 18.53 18.80 18.46 18.73 233,970 -0.22(-1.15%)
Feb 24, 2012 18.82 19.01 18.80 18.94 113,999 +0.23(+1.23%)
Feb 23, 2012 18.52 18.73 18.41 18.71 157,343 +0.19(+1.00%)
Feb 22, 2012 18.49 18.57 18.41 18.53 323,515 -0.18(-0.96%)
Feb 21, 2012 18.76 18.86 18.67 18.71 412,108 +0.17(+0.90%)
Feb 17, 2012 18.52 18.55 18.41 18.54 350,666 +0.13(+0.70%)
Feb 16, 2012 17.99 18.45 17.98 18.41 500,726 +0.32(+1.77%)
Feb 15, 2012 18.21 18.24 18.03 18.09 341,680 +0.06(+0.32%)
Feb 14, 2012 18.08 18.14 17.88 18.03 600,349 -0.18(-0.97%)
Feb 13, 2012 18.24 18.28 18.09 18.21 137,698 +0.23(+1.27%)
Feb 10, 2012 17.93 18.03 17.89 17.98 271,641 -0.37(-2.02%)
Feb 09, 2012 18.35 18.37 18.15 18.35 223,685 +0.08(+0.46%)
Feb 08, 2012 18.19 18.30 18.08 18.27 287,879 +0.13(+0.71%)
Feb 07, 2012 18.00 18.17 17.91 18.14 168,550 +0.12(+0.67%)
Feb 06, 2012 17.88 18.06 17.86 18.02 805,309 -0.21(-1.16%)
Feb 03, 2012 18.00 18.24 18.00 18.23 369,103 +0.42(+2.37%)
Feb 02, 2012 17.82 17.86 17.71 17.81 1,093,447 +0.13(+0.72%)
Feb 01, 2012 17.57 17.84 17.55 17.68 777,267 +0.49(+2.83%)
Jan 31, 2012 17.37 17.38 17.07 17.19 229,142 +0.04(+0.22%)
Jan 30, 2012 16.95 17.19 16.91 17.16 318,432 -0.24(-1.36%)
Jan 27, 2012 17.23 17.43 17.23 17.39 357,581 +0.10(+0.59%)
Jan 26, 2012 17.48 17.53 17.25 17.29 550,101 +0.03(+0.15%)
Jan 25, 2012 16.92 17.29 16.82 17.27 383,454 -0.01(-0.07%)
Jan 24, 2012 17.07 17.28 16.98 17.28 386,876 -0.13(-0.74%)
Jan 23, 2012 17.29 17.46 17.27 17.41 173,148 +0.15(+0.85%)
Jan 20, 2012 17.14 17.26 17.13 17.26 187,896 -0.04(-0.26%)
Jan 19, 2012 17.21 17.32 17.13 17.30 306,381 +0.28(+1.66%)
Jan 18, 2012 16.73 17.03 16.71 17.02 275,946 +0.45(+2.74%)
Jan 17, 2012 16.48 16.70 16.44 16.57 211,933 +0.30(+1.85%)
Jan 13, 2012 16.24 16.27 16.04 16.27 276,850 -0.35(-2.12%)
Jan 12, 2012 16.57 16.63 16.44 16.62 845,704 +0.17(+1.05%)
Jan 11, 2012 16.37 16.46 16.32 16.45 162,482 -0.09(-0.54%)
Jan 10, 2012 16.55 16.61 16.50 16.54 212,064 +0.20(+1.22%)
Jan 09, 2012 16.20 16.34 16.12 16.34 274,903 +0.22(+1.39%)
Jan 06, 2012 16.34 16.34 16.06 16.11 272,601 -0.23(-1.41%)
Jan 05, 2012 16.34 16.37 16.22 16.34 300,788 -0.29(-1.77%)
Jan 04, 2012 16.46 16.66 16.34 16.64 1,513,639 +0.54(+3.34%)
Dec 30, 2011 16.00 16.16 16.00 16.10 202,329 +0.07(+0.44%)
Dec 29, 2011 15.79 16.06 15.75 16.03 470,529 +0.24(+1.50%)
Dec 28, 2011 15.91 15.95 15.65 15.79 1,656,043 -0.18(-1.12%)
Dec 27, 2011 15.92 16.03 15.92 15.97 119,628 -0.08(-0.52%)
Dec 23, 2011 15.95 16.08 15.90 16.05 186,371 +0.34(+2.16%)
Dec 21, 2011 15.72 15.74 15.55 15.72 241,249 -0.04(-0.24%)
Dec 20, 2011 15.59 15.79 15.59 15.75 250,382 +0.76(+5.04%)
Dec 19, 2011 15.33 15.40 14.99 15.00 341,627 -0.12(-0.76%)
Dec 16, 2011 15.18 15.26 15.02 15.11 193,411 -0.02(-0.13%)
Dec 15, 2011 15.29 15.31 15.02 15.13 198,268 +0.08(+0.55%)
Dec 14, 2011 15.16 15.20 14.97 15.05 214,926 -0.16(-1.05%)
Dec 13, 2011 15.68 15.88 15.15 15.21 324,186 -0.20(-1.29%)
Dec 12, 2011 15.66 15.66 15.29 15.41 226,075 -0.69(-4.26%)
Dec 09, 2011 15.92 16.13 15.89 16.09 181,288 +0.36(+2.28%)
Dec 08, 2011 16.11 16.14 15.67 15.73 458,232 -0.74(-4.47%)
Dec 07, 2011 16.19 16.57 16.07 16.47 548,435 +0.13(+0.78%)
Dec 06, 2011 16.21 16.46 16.16 16.34 503,958 -0.06(-0.35%)
Dec 05, 2011 16.64 16.68 16.32 16.40 1,181,617 +0.24(+1.51%)
Dec 02, 2011 16.40 16.40 16.12 16.16 178,652 +0.07(+0.44%)
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.