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 29, 2016 20.73 20.84 20.65 20.67 234,500 -0.08(-0.40%)
Feb 26, 2016 20.96 20.96 20.73 20.76 178,061 -0.18(-0.86%)
Feb 25, 2016 20.63 20.94 20.54 20.94 282,169 +0.27(+1.31%)
Feb 24, 2016 20.44 20.67 20.29 20.67 236,706 -0.22(-1.05%)
Feb 23, 2016 21.07 21.09 20.86 20.88 184,454 -0.28(-1.32%)
Feb 22, 2016 21.07 21.21 21.07 21.16 128,594 +0.30(+1.44%)
Feb 19, 2016 20.79 20.91 20.76 20.86 276,203 -0.08(-0.40%)
Feb 18, 2016 21.06 21.06 20.88 20.94 449,159 -0.01(-0.04%)
Feb 17, 2016 20.71 20.99 20.71 20.95 289,979 +0.54(+2.66%)
Feb 16, 2016 20.30 20.43 20.17 20.41 190,451 +0.50(+2.50%)
Feb 12, 2016 19.69 19.91 19.91 19.91 280,589 +0.43(+2.20%)
Feb 11, 2016 19.53 19.62 19.31 19.48 476,364 -0.33(-1.67%)
Feb 10, 2016 19.82 20.03 19.81 19.81 333,963 +0.18(+0.92%)
Feb 09, 2016 19.45 19.73 19.42 19.63 272,743 -0.09(-0.46%)
Feb 08, 2016 19.93 19.94 19.55 19.72 207,763 -0.68(-3.32%)
Feb 05, 2016 20.67 20.68 20.35 20.40 397,028 -0.19(-0.91%)
Feb 04, 2016 20.35 20.63 20.30 20.59 294,038 +0.37(+1.83%)
Feb 03, 2016 20.05 20.22 19.81 20.22 213,606 +0.35(+1.78%)
Feb 02, 2016 20.08 20.08 19.80 19.87 165,754 -0.61(-2.98%)
Feb 01, 2016 20.42 20.50 20.33 20.48 369,756 -0.14(-0.69%)
Jan 29, 2016 20.30 20.63 20.26 20.62 448,653 +0.23(+1.15%)
Jan 28, 2016 20.55 20.57 20.25 20.39 197,948 -0.25(-1.20%)
Jan 27, 2016 20.71 20.89 20.56 20.64 244,529 -0.27(-1.30%)
Jan 26, 2016 20.64 20.92 20.64 20.91 361,852 +0.54(+2.63%)
Jan 25, 2016 20.51 20.56 20.37 20.37 501,418 -0.20(-0.95%)
Jan 22, 2016 20.52 20.60 20.44 20.57 218,085 +0.71(+3.57%)
Jan 21, 2016 19.56 20.00 19.44 19.86 383,566 +0.19(+0.96%)
Jan 20, 2016 19.78 19.82 19.33 19.67 2,187,934 -0.41(-2.06%)
Jan 19, 2016 20.22 20.31 19.98 20.09 878,472 +0.38(+1.95%)
Jan 15, 2016 19.69 19.70 19.70 19.70 782,172 -0.87(-4.21%)
Jan 14, 2016 20.43 20.62 20.24 20.57 1,232,436 +0.20(+0.96%)
Jan 13, 2016 20.88 20.93 20.36 20.37 477,779 -0.29(-1.42%)
Jan 12, 2016 20.86 20.86 20.46 20.67 259,864 +0.10(+0.48%)
Jan 11, 2016 20.69 20.69 20.43 20.57 423,405 +0.14(+0.70%)
Jan 08, 2016 20.83 20.85 20.39 20.43 733,362 -0.14(-0.66%)
Jan 07, 2016 20.52 20.79 20.48 20.56 496,395 -0.28(-1.34%)
Jan 06, 2016 20.79 20.91 20.73 20.84 777,958 -0.32(-1.50%)
Jan 05, 2016 21.15 21.16 21.01 21.16 438,669 -0.38(-1.75%)
Jan 04, 2016 21.70 21.71 21.32 21.53 327,823 -0.45(-2.06%)
Dec 31, 2015 22.16 21.98 21.98 21.98 278,730 -0.32(-1.42%)
Dec 30, 2015 22.36 22.38 22.23 22.30 191,729 -0.25(-1.10%)
Dec 29, 2015 22.48 22.60 22.44 22.55 87,638 +0.23(+1.01%)
Dec 28, 2015 22.36 22.36 22.27 22.32 143,270 -0.08(-0.34%)
Dec 24, 2015 22.38 22.40 22.40 22.40 138,170 +0.05(+0.20%)
Dec 23, 2015 22.17 22.37 22.13 22.35 231,260 +0.41(+1.85%)
Dec 22, 2015 21.83 22.00 21.80 21.95 141,068 +0.23(+1.04%)
Dec 21, 2015 21.87 21.87 21.62 21.72 237,044 +0.29(+1.36%)
Dec 18, 2015 21.54 21.58 21.42 21.43 199,101 -0.28(-1.28%)
Dec 17, 2015 22.06 22.06 21.71 21.71 144,034 -0.41(-1.84%)
Dec 16, 2015 21.87 22.16 21.74 22.12 303,768 +0.41(+1.91%)
Dec 15, 2015 21.73 21.83 21.68 21.70 291,337 +0.29(+1.37%)
Dec 14, 2015 21.41 21.54 21.24 21.41 346,273 +0.11(+0.53%)
Dec 11, 2015 21.55 21.55 21.28 21.29 234,044 -0.52(-2.38%)
Dec 10, 2015 21.99 22.00 21.78 21.81 183,770 -0.28(-1.26%)
Dec 09, 2015 22.09 22.37 21.94 22.09 440,670 -0.11(-0.51%)
Dec 08, 2015 22.24 22.29 22.12 22.21 655,618 -0.59(-2.61%)
Dec 07, 2015 22.82 22.82 22.70 22.80 203,642 -0.17(-0.72%)
Dec 04, 2015 22.59 22.97 22.56 22.97 243,698 +0.18(+0.79%)
Dec 03, 2015 23.10 23.10 22.71 22.79 314,686 -0.02(-0.07%)
Dec 02, 2015 22.73 22.94 22.72 22.80 257,763 -0.09(-0.39%)
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.