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, 2011 20.40 20.78 20.40 20.68 353,492 +0.44(+2.19%)
Jun 29, 2011 20.03 20.29 19.81 20.24 332,219 +0.75(+3.87%)
Jun 28, 2011 19.49 19.58 19.38 19.48 595,447 +0.07(+0.37%)
Jun 27, 2011 19.08 19.49 19.01 19.41 1,108,050 +0.57(+3.00%)
Jun 24, 2011 19.16 19.16 18.75 18.84 356,481 -0.40(-2.06%)
Jun 23, 2011 19.05 19.27 18.81 19.24 455,555 -0.39(-1.99%)
Jun 22, 2011 19.68 19.86 19.61 19.63 318,648 -0.46(-2.30%)
Jun 21, 2011 19.70 20.14 19.67 20.09 577,306 +0.62(+3.17%)
Jun 20, 2011 19.45 19.48 19.39 19.48 270,430 -0.16(-0.83%)
Jun 17, 2011 19.79 19.79 19.56 19.64 368,375 +0.34(+1.76%)
Jun 16, 2011 19.22 19.41 19.10 19.30 613,463 -0.11(-0.58%)
Jun 15, 2011 19.80 19.86 19.35 19.41 621,892 -0.99(-4.84%)
Jun 14, 2011 20.39 20.51 20.35 20.40 2,054,572 +0.43(+2.14%)
Jun 13, 2011 20.19 20.23 19.83 19.97 581,976 -0.09(-0.44%)
Jun 10, 2011 20.65 20.67 20.02 20.06 416,926 -0.86(-4.09%)
Jun 09, 2011 20.77 21.01 20.71 20.92 207,709 +0.17(+0.82%)
Jun 08, 2011 21.06 21.12 20.74 20.75 438,651 -0.67(-3.13%)
Jun 07, 2011 21.56 21.62 21.42 21.42 313,682 +0.29(+1.36%)
Jun 06, 2011 21.42 21.47 21.11 21.13 394,237 -0.49(-2.27%)
Jun 03, 2011 21.37 21.78 21.35 21.62 619,601 +0.70(+3.34%)
May 24, 2011 21.12 21.20 20.85 20.92 372,859 -0.04(-0.21%)
May 23, 2011 21.00 21.06 20.80 20.97 359,544 -0.72(-3.34%)
May 20, 2011 21.83 21.92 21.55 21.69 265,412 -0.23(-1.03%)
May 19, 2011 21.80 21.98 21.70 21.92 189,498 +0.29(+1.34%)
May 18, 2011 21.48 21.68 21.43 21.63 159,985 +0.11(+0.50%)
May 17, 2011 21.37 21.54 21.23 21.52 833,189 -0.01(-0.03%)
May 16, 2011 21.37 21.77 21.37 21.53 310,589 +0.25(+1.15%)
May 13, 2011 21.69 21.71 21.16 21.28 458,678 -0.47(-2.17%)
May 12, 2011 21.56 21.87 21.46 21.76 519,444 +0.20(+0.90%)
May 11, 2011 21.91 21.96 21.48 21.56 438,829 -0.50(-2.25%)
May 10, 2011 21.86 22.09 21.79 22.06 495,951 +0.37(+1.68%)
May 09, 2011 21.57 21.74 21.46 21.69 293,690 +0.35(+1.65%)
May 06, 2011 21.84 21.89 21.15 21.34 546,941 -0.18(-0.85%)
May 05, 2011 21.82 21.90 21.43 21.52 357,404 -0.54(-2.43%)
May 04, 2011 22.34 22.34 21.96 22.06 927,340 -0.21(-0.93%)
May 03, 2011 22.22 22.45 22.15 22.27 706,383 -0.26(-1.15%)
May 02, 2011 22.55 22.55 22.52 22.52 895,835 +0.04(+0.20%)
Apr 29, 2011 22.55 22.60 22.48 22.48 418,686 +0.01(+0.03%)
Apr 28, 2011 22.23 22.49 22.22 22.47 757,684 +0.10(+0.45%)
Apr 27, 2011 22.03 22.40 21.98 22.37 400,291 +0.47(+2.13%)
Apr 26, 2011 21.84 21.95 21.79 21.91 439,277 +0.21(+0.96%)
Apr 25, 2011 21.74 21.74 21.59 21.70 142,219 +0.04(+0.20%)
Apr 21, 2011 21.60 21.71 21.55 21.65 334,387 +0.10(+0.47%)
Apr 20, 2011 21.38 21.60 21.36 21.55 315,544 +0.76(+3.63%)
Apr 19, 2011 20.78 20.84 20.62 20.80 246,012 +0.49(+2.42%)
Apr 18, 2011 20.50 20.52 20.09 20.31 275,981 -0.65(-3.12%)
Apr 15, 2011 20.91 21.03 20.82 20.96 398,492 -0.06(-0.26%)
Apr 14, 2011 20.75 21.05 20.72 21.02 204,796 +0.17(+0.81%)
Apr 13, 2011 20.97 21.06 20.75 20.85 324,993 +0.22(+1.07%)
Apr 12, 2011 20.83 20.86 20.55 20.63 1,111,376 -0.42(-2.00%)
Apr 11, 2011 21.17 21.20 21.01 21.05 203,347 -0.20(-0.95%)
Apr 08, 2011 21.26 21.36 21.18 21.25 226,300 +0.37(+1.78%)
Apr 07, 2011 21.02 21.06 20.77 20.88 321,838 -0.21(-0.98%)
Apr 06, 2011 20.96 21.10 20.91 21.09 210,862 +0.28(+1.35%)
Apr 05, 2011 20.68 20.89 20.65 20.80 241,501 -0.06(-0.30%)
Apr 04, 2011 20.91 20.92 20.79 20.87 283,472 +0.04(+0.21%)
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.