Sweden Ishares MSCI ETF (NY: EWD )

45.68 USD -1.34 (-2.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.37 36.68 36.37 36.62 37,292 +0.76(+2.12%)
Mar 28, 2014 35.95 36.02 35.80 35.86 29,107 -0.04(-0.11%)
Mar 27, 2014 35.84 36.08 35.83 35.90 118,098 -0.05(-0.14%)
Mar 26, 2014 36.35 36.40 35.95 35.95 236,564 -0.53(-1.45%)
Mar 25, 2014 36.22 36.57 36.08 36.48 59,216 +0.43(+1.19%)
Mar 24, 2014 36.07 36.16 35.74 36.05 163,593 +0.10(+0.28%)
Mar 21, 2014 36.30 36.38 35.89 35.95 99,270 -0.22(-0.61%)
Mar 20, 2014 35.98 36.26 35.92 36.17 124,773 +0.00(+0.00%)
Mar 19, 2014 36.73 36.74 35.98 36.17 329,595 -0.67(-1.82%)
Mar 18, 2014 36.61 36.89 36.60 36.84 409,493 +0.42(+1.15%)
Mar 17, 2014 36.17 36.53 36.14 36.42 704,856 +0.88(+2.48%)
Mar 14, 2014 35.50 35.80 35.47 35.54 328,012 -0.12(-0.34%)
Mar 13, 2014 36.44 36.51 35.53 35.66 104,531 -0.71(-1.95%)
Mar 12, 2014 36.16 36.39 36.07 36.37 68,149 -0.17(-0.47%)
Mar 11, 2014 36.66 36.82 36.46 36.54 342,076 -0.14(-0.38%)
Mar 10, 2014 36.50 36.72 36.35 36.68 101,990 -0.04(-0.11%)
Mar 07, 2014 36.84 36.84 36.46 36.72 47,773 -0.21(-0.57%)
Mar 06, 2014 36.87 37.05 36.81 36.93 187,955 +0.54(+1.48%)
Mar 05, 2014 36.41 36.49 36.34 36.39 283,927 +0.19(+0.52%)
Mar 04, 2014 36.20 36.31 36.13 36.20 674,677 +0.87(+2.46%)
Mar 03, 2014 35.75 35.81 35.26 35.33 301,093 -1.16(-3.18%)
Feb 28, 2014 36.50 36.80 36.40 36.49 173,301 +0.29(+0.80%)
Feb 27, 2014 35.82 36.20 35.77 36.20 60,038 +0.15(+0.42%)
Feb 26, 2014 36.08 36.15 36.00 36.05 98,876 -0.10(-0.28%)
Feb 25, 2014 36.18 36.39 36.03 36.15 108,960 +0.02(+0.06%)
Feb 24, 2014 35.93 36.36 35.56 36.13 204,690 +0.57(+1.60%)
Feb 21, 2014 35.35 35.59 35.31 35.56 292,997 +0.18(+0.51%)
Feb 20, 2014 35.13 35.41 35.07 35.38 63,286 +0.30(+0.86%)
Feb 19, 2014 35.20 35.49 35.04 35.08 91,083 -0.11(-0.31%)
Feb 18, 2014 35.25 35.30 35.13 35.19 56,467 -0.52(-1.46%)
Feb 14, 2014 35.53 35.71 35.71 35.71 51,400 +0.14(+0.39%)
Feb 13, 2014 35.19 35.58 35.15 35.57 54,442 +0.02(+0.06%)
Feb 12, 2014 35.50 35.68 35.45 35.55 69,151 -0.27(-0.75%)
Feb 11, 2014 35.44 35.88 35.39 35.82 114,342 +0.82(+2.34%)
Feb 10, 2014 34.93 35.01 34.85 35.00 57,398 +0.00(+0.00%)
Feb 07, 2014 34.69 35.05 34.62 35.00 62,977 +0.28(+0.81%)
Feb 06, 2014 34.62 34.84 34.58 34.72 94,160 +0.59(+1.73%)
Feb 05, 2014 33.98 34.13 33.92 34.13 304,987 +0.33(+0.98%)
Feb 04, 2014 33.75 33.80 33.62 33.80 201,621 +0.46(+1.38%)
Feb 03, 2014 34.12 34.13 33.34 33.34 510,362 -0.78(-2.29%)
Jan 31, 2014 33.93 34.34 33.92 34.12 187,164 -0.37(-1.07%)
Jan 30, 2014 34.53 34.61 34.26 34.49 115,994 -0.12(-0.35%)
Jan 29, 2014 34.60 34.78 34.51 34.61 91,517 -0.64(-1.82%)
Jan 28, 2014 34.96 35.32 34.96 35.25 190,366 +0.28(+0.80%)
Jan 27, 2014 34.99 35.08 34.78 34.97 285,476 +0.10(+0.29%)
Jan 24, 2014 35.41 35.43 34.87 34.87 439,658 -1.00(-2.79%)
Jan 23, 2014 35.85 35.89 35.67 35.87 124,978 -0.14(-0.39%)
Jan 22, 2014 35.93 36.07 35.85 36.01 468,817 +0.17(+0.47%)
Jan 21, 2014 35.73 35.85 35.61 35.84 59,427 +0.03(+0.08%)
Jan 17, 2014 35.90 35.81 35.81 35.81 98,900 -0.11(-0.31%)
Jan 16, 2014 35.82 35.95 35.71 35.92 72,192 +0.06(+0.17%)
Jan 15, 2014 35.50 35.93 35.50 35.86 71,969 +0.36(+1.01%)
Jan 14, 2014 35.31 35.60 35.26 35.50 104,240 +0.55(+1.57%)
Jan 13, 2014 35.29 35.35 34.95 34.95 329,644 -0.47(-1.33%)
Jan 10, 2014 35.17 35.44 35.16 35.42 90,459 +0.45(+1.29%)
Jan 09, 2014 34.90 34.98 34.68 34.97 128,570 +0.23(+0.66%)
Jan 08, 2014 34.86 34.87 34.69 34.74 150,598 -0.34(-0.97%)
Jan 07, 2014 35.03 35.10 34.97 35.08 121,727 +0.22(+0.63%)
Jan 06, 2014 34.97 35.00 34.79 34.86 156,368 -0.01(-0.03%)
Jan 03, 2014 35.09 35.12 34.83 34.87 184,852 -0.03(-0.09%)
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.