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 (%)
Jun 30, 2010 14.41 14.72 14.33 14.37 830,677 +0.01(+0.09%)
Jun 29, 2010 14.67 14.69 14.28 14.36 183,051 -0.64(-4.28%)
Jun 25, 2010 15.00 15.11 14.79 15.00 100,734 +0.08(+0.51%)
Jun 24, 2010 15.13 15.15 14.88 14.93 166,688 -0.45(-2.91%)
Jun 23, 2010 15.49 15.55 15.20 15.37 218,267 +0.08(+0.54%)
Jun 22, 2010 15.51 15.58 15.22 15.29 348,188 -0.19(-1.23%)
Jun 21, 2010 15.79 15.79 15.41 15.48 165,468 -0.04(-0.24%)
Jun 18, 2010 15.52 15.60 15.44 15.52 321,058 +0.04(+0.28%)
Jun 17, 2010 15.46 15.49 15.26 15.47 292,715 +0.09(+0.60%)
Jun 16, 2010 15.23 15.44 15.12 15.38 1,073,502 -0.14(-0.91%)
Jun 15, 2010 15.10 15.55 15.09 15.52 629,326 +0.79(+5.35%)
Jun 14, 2010 15.01 15.11 14.72 14.74 359,846 +0.04(+0.25%)
Jun 11, 2010 14.46 14.74 14.46 14.70 160,432 -0.02(-0.17%)
Jun 10, 2010 14.61 14.77 14.50 14.72 212,413 +0.79(+5.70%)
Jun 09, 2010 14.07 14.29 13.84 13.93 151,713 +0.16(+1.16%)
Jun 08, 2010 13.58 13.82 13.52 13.77 261,310 +0.26(+1.96%)
Jun 07, 2010 13.87 14.02 13.50 13.50 517,203 -0.33(-2.40%)
Jun 04, 2010 13.84 14.26 13.73 13.84 135,364 -0.74(-5.08%)
Jun 03, 2010 14.75 14.75 14.42 14.58 237,871 -0.04(-0.24%)
Jun 02, 2010 14.27 14.65 14.19 14.61 403,527 +0.65(+4.67%)
Jun 01, 2010 13.97 14.40 13.92 13.96 445,834 -0.09(-0.66%)
May 28, 2010 14.05 14.32 13.95 14.05 225,661 -0.22(-1.55%)
May 27, 2010 13.92 14.30 13.80 14.27 265,902 +0.88(+6.57%)
May 26, 2010 13.66 13.87 13.34 13.39 352,462 -0.15(-1.09%)
May 25, 2010 13.07 13.54 13.06 13.54 404,646 -0.12(-0.86%)
May 24, 2010 13.78 13.95 13.58 13.66 377,280 -0.32(-2.29%)
May 21, 2010 13.47 14.05 13.44 13.98 488,301 +0.64(+4.82%)
May 20, 2010 13.31 13.65 13.24 13.34 932,764 -0.85(-6.01%)
May 19, 2010 14.16 14.35 13.91 14.19 331,349 -0.01(-0.09%)
May 18, 2010 14.87 14.95 14.11 14.20 1,387,939 -0.55(-3.75%)
May 17, 2010 14.62 14.75 14.27 14.75 366,166 +0.20(+1.35%)
May 14, 2010 14.56 14.92 14.39 14.56 191,784 -0.39(-2.63%)
May 13, 2010 15.18 15.23 14.95 14.95 171,251 -0.39(-2.57%)
May 12, 2010 15.26 15.38 15.19 15.35 770,260 +0.57(+3.83%)
May 11, 2010 15.02 15.07 14.77 14.78 424,020 -0.42(-2.75%)
May 10, 2010 15.09 15.24 15.02 15.20 648,519 +1.34(+9.68%)
May 07, 2010 14.06 14.35 13.49 13.86 713,317 -0.13(-0.92%)
May 06, 2010 14.78 14.98 11.70 13.98 1,218,921 -0.90(-6.08%)
May 05, 2010 15.22 15.28 14.87 14.89 526,873 -0.85(-5.40%)
May 04, 2010 16.07 16.08 15.70 15.74 507,239 -0.89(-5.37%)
May 03, 2010 16.45 16.71 16.45 16.63 1,402,802 +0.30(+1.85%)
Apr 30, 2010 16.60 16.63 16.31 16.33 477,561 -0.28(-1.67%)
Apr 29, 2010 16.43 16.61 16.40 16.61 648,224 +0.54(+3.33%)
Apr 28, 2010 16.35 16.39 15.83 16.07 602,062 +0.17(+1.08%)
Apr 27, 2010 16.47 16.52 15.86 15.90 325,242 -0.84(-5.00%)
Apr 26, 2010 16.86 16.88 16.70 16.74 278,186 -0.13(-0.77%)
Apr 23, 2010 16.53 16.87 16.52 16.87 242,622 +0.57(+3.51%)
Apr 22, 2010 16.02 16.31 15.93 16.29 92,198 +0.06(+0.38%)
Apr 21, 2010 16.37 16.43 16.18 16.23 442,419 -0.35(-2.12%)
Apr 20, 2010 16.50 16.59 16.45 16.58 1,264,056 +0.28(+1.74%)
Apr 19, 2010 16.04 16.30 16.04 16.30 132,546 -0.06(-0.38%)
Apr 16, 2010 16.50 16.53 16.21 16.36 432,411 -0.21(-1.26%)
Apr 15, 2010 16.39 16.58 16.35 16.57 362,655 -0.01(-0.04%)
Apr 14, 2010 16.44 16.58 16.35 16.58 270,958 +0.26(+1.60%)
Apr 13, 2010 16.22 16.34 16.13 16.32 140,001 +0.05(+0.29%)
Apr 12, 2010 16.24 16.27 16.21 16.27 175,231 +0.12(+0.72%)
Apr 09, 2010 15.97 16.16 15.94 16.15 925,389 +0.15(+0.92%)
Apr 08, 2010 15.81 16.03 15.74 16.00 740,174 +0.10(+0.66%)
Apr 07, 2010 15.97 15.98 15.82 15.90 318,508 -0.22(-1.37%)
Apr 06, 2010 16.01 16.15 15.95 16.12 305,265 -0.14(-0.83%)
Apr 05, 2010 16.18 16.28 16.08 16.26 397,818 +0.13(+0.80%)
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.